股票概览
5.37
+0.56%
+0.03
5.34
开盘价
5.45
最高价
5.34
最低价
90,308
成交量
数据更新至: 2025-01-27
技术指标
5.31
MA5 (5日均线)
5.31
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2025-01-27 | 5.34 | 5.45 | 5.34 | 5.37 | +0.56% | 90,308 | 48,747,191 |
| 2025-01-24 | 5.29 | 5.34 | 5.27 | 5.34 | +0.75% | 70,153 | 37,254,130 |
| 2025-01-23 | 5.32 | 5.36 | 5.28 | 5.3 | +0.38% | 77,798 | 41,406,729 |
| 2025-01-22 | 5.26 | 5.29 | 5.23 | 5.28 | 0% | 46,682 | 24,568,276 |
| 2025-01-21 | 5.33 | 5.34 | 5.25 | 5.28 | -0.56% | 53,228 | 28,093,555 |
| 2025-01-20 | 5.33 | 5.35 | 5.28 | 5.31 | 0% | 64,102 | 34,045,534 |
| 2025-01-17 | 5.26 | 5.34 | 5.24 | 5.31 | +0.57% | 80,567 | 42,752,717 |
| 2025-01-16 | 5.24 | 5.32 | 5.23 | 5.28 | +0.96% | 90,995 | 48,029,138 |
| 2025-01-15 | 5.34 | 5.36 | 5.18 | 5.23 | -2.79% | 126,229 | 66,107,104 |
| 2025-01-14 | 5.3 | 5.39 | 5.29 | 5.38 | +1.32% | 104,290 | 55,764,128 |
| 2025-01-13 | 5.25 | 5.32 | 5.22 | 5.31 | +1.34% | 72,310 | 38,147,664 |
| 2025-01-10 | 5.31 | 5.34 | 5.24 | 5.24 | -1.5% | 58,389 | 30,910,498 |
| 2025-01-09 | 5.35 | 5.37 | 5.31 | 5.32 | -0.93% | 58,207 | 31,113,305 |
| 2025-01-08 | 5.39 | 5.42 | 5.28 | 5.37 | -0.74% | 88,641 | 47,456,258 |
| 2025-01-07 | 5.43 | 5.45 | 5.35 | 5.41 | -0.37% | 75,876 | 40,967,497 |
| 2025-01-06 | 5.43 | 5.51 | 5.39 | 5.43 | -0.18% | 87,927 | 47,825,761 |
| 2025-01-03 | 5.5 | 5.59 | 5.42 | 5.44 | -1.27% | 99,186 | 54,541,089 |
| 2025-01-02 | 5.58 | 5.65 | 5.46 | 5.51 | -1.43% | 112,929 | 62,884,884 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：