股票概览
5.29
+0.57%
+0.03
5.26
开盘价
5.33
最高价
5.24
最低价
53,209
成交量
数据更新至: 2025-01-27
技术指标
5.29
MA5 (5日均线)
5.30
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 | 5.26 | 5.33 | 5.24 | 5.29 | +0.57% | 53,209 | 28,170,921 |
| 2025-01-24 | 5.31 | 5.34 | 5.23 | 5.26 | -0.75% | 71,542 | 37,672,994 |
| 2025-01-23 | 5.34 | 5.35 | 5.3 | 5.3 | +0.19% | 42,810 | 22,837,064 |
| 2025-01-22 | 5.27 | 5.29 | 5.23 | 5.29 | 0% | 30,872 | 16,275,315 |
| 2025-01-21 | 5.34 | 5.36 | 5.26 | 5.29 | -0.94% | 28,355 | 14,996,353 |
| 2025-01-20 | 5.34 | 5.37 | 5.31 | 5.34 | +0.56% | 39,700 | 21,219,960 |
| 2025-01-17 | 5.28 | 5.33 | 5.26 | 5.31 | +0.19% | 29,271 | 15,540,303 |
| 2025-01-16 | 5.32 | 5.36 | 5.26 | 5.3 | -0.19% | 40,984 | 21,785,601 |
| 2025-01-15 | 5.29 | 5.34 | 5.26 | 5.31 | +0.38% | 34,385 | 18,231,665 |
| 2025-01-14 | 5.2 | 5.3 | 5.2 | 5.29 | +1.93% | 61,663 | 32,435,198 |
| 2025-01-13 | 5.15 | 5.2 | 5.11 | 5.19 | +0.58% | 39,278 | 20,248,245 |
| 2025-01-10 | 5.19 | 5.25 | 5.14 | 5.16 | -0.58% | 48,367 | 25,122,099 |
| 2025-01-09 | 5.21 | 5.24 | 5.18 | 5.19 | -0.76% | 39,918 | 20,772,852 |
| 2025-01-08 | 5.26 | 5.29 | 5.11 | 5.23 | -0.95% | 63,203 | 32,858,020 |
| 2025-01-07 | 5.28 | 5.3 | 5.21 | 5.28 | +0.19% | 34,647 | 18,191,693 |
| 2025-01-06 | 5.25 | 5.34 | 5.19 | 5.27 | +0.38% | 49,677 | 26,173,593 |
| 2025-01-03 | 5.38 | 5.42 | 5.24 | 5.25 | -2.6% | 74,955 | 39,972,926 |
| 2025-01-02 | 5.53 | 5.55 | 5.35 | 5.39 | -2.53% | 91,685 | 50,070,830 |
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：