股票概览
5.23
-1.32%
-0.07
5.36
开盘价
5.37
最高价
5.21
最低价
658,443
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.23
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 | 5.36 | 5.37 | 5.21 | 5.23 | -1.32% | 658,443 | 346,951,126 |
| 2025-01-24 | 5.2 | 5.33 | 5.18 | 5.3 | +1.15% | 966,996 | 509,367,942 |
| 2025-01-23 | 5.29 | 5.52 | 5.24 | 5.24 | +0.96% | 1,339,680 | 718,142,121 |
| 2025-01-22 | 5.18 | 5.24 | 5.15 | 5.19 | -0.76% | 557,457 | 289,129,657 |
| 2025-01-21 | 5.33 | 5.38 | 5.14 | 5.23 | -0.95% | 920,271 | 480,288,500 |
| 2025-01-20 | 5.36 | 5.36 | 5.26 | 5.28 | -0.56% | 923,870 | 489,716,440 |
| 2025-01-17 | 5.2 | 5.42 | 5.14 | 5.31 | +2.51% | 1,697,037 | 900,878,148 |
| 2025-01-16 | 5.17 | 5.28 | 5.11 | 5.18 | +0.97% | 850,257 | 441,481,414 |
| 2025-01-15 | 5.15 | 5.18 | 5.07 | 5.13 | -0.77% | 759,038 | 389,462,900 |
| 2025-01-14 | 4.95 | 5.18 | 4.93 | 5.17 | +5.08% | 1,022,917 | 520,133,838 |
| 2025-01-13 | 4.92 | 5 | 4.89 | 4.92 | -1.2% | 681,849 | 336,673,457 |
| 2025-01-10 | 5.06 | 5.15 | 4.98 | 4.98 | -2.16% | 779,100 | 395,202,718 |
| 2025-01-09 | 5.05 | 5.15 | 5.02 | 5.09 | +0.39% | 766,280 | 391,165,738 |
| 2025-01-08 | 5.2 | 5.2 | 4.95 | 5.07 | -2.5% | 1,192,204 | 602,337,370 |
| 2025-01-07 | 5.05 | 5.21 | 5.03 | 5.2 | +3.17% | 1,087,385 | 558,881,672 |
| 2025-01-06 | 5.01 | 5.07 | 4.94 | 5.04 | +0.2% | 947,783 | 475,648,458 |
| 2025-01-03 | 5.26 | 5.29 | 5 | 5.03 | -3.82% | 1,261,419 | 646,731,689 |
| 2025-01-02 | 5.25 | 5.41 | 5.17 | 5.23 | -0.57% | 1,294,640 | 683,050,534 |
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：