股票概览
5.54
-1.77%
-0.1
5.65
开盘价
5.7
最高价
5.54
最低价
517,692
成交量
数据更新至: 2025-01-27
技术指标
5.57
MA5 (5日均线)
5.40
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 | 5.65 | 5.7 | 5.54 | 5.54 | -1.77% | 517,692 | 289,643,387 |
| 2025-01-24 | 5.42 | 5.75 | 5.42 | 5.64 | +4.44% | 937,495 | 525,362,318 |
| 2025-01-23 | 5.63 | 5.83 | 5.38 | 5.4 | -3.91% | 1,127,809 | 626,160,597 |
| 2025-01-22 | 5.58 | 5.69 | 5.55 | 5.62 | -0.35% | 436,500 | 244,956,939 |
| 2025-01-21 | 5.59 | 5.71 | 5.48 | 5.64 | +0.36% | 697,215 | 389,888,491 |
| 2025-01-20 | 5.53 | 5.72 | 5.45 | 5.62 | +1.63% | 1,138,813 | 638,251,427 |
| 2025-01-17 | 5.02 | 5.53 | 5.01 | 5.53 | +9.94% | 904,729 | 486,034,400 |
| 2025-01-16 | 5 | 5.11 | 4.98 | 5.03 | +1.21% | 306,700 | 154,682,364 |
| 2025-01-15 | 5.07 | 5.08 | 4.96 | 4.97 | -1% | 295,151 | 147,515,665 |
| 2025-01-14 | 4.79 | 5.02 | 4.78 | 5.02 | +5.46% | 413,413 | 203,403,965 |
| 2025-01-13 | 4.77 | 4.84 | 4.73 | 4.76 | -2.06% | 278,532 | 133,069,985 |
| 2025-01-10 | 5 | 5.06 | 4.85 | 4.86 | -2.8% | 311,245 | 154,231,708 |
| 2025-01-09 | 5.01 | 5.06 | 4.98 | 5 | -0.99% | 262,876 | 131,809,434 |
| 2025-01-08 | 5.13 | 5.13 | 4.88 | 5.05 | -2.13% | 481,219 | 241,362,485 |
| 2025-01-07 | 5.12 | 5.21 | 5.06 | 5.16 | +0.78% | 326,584 | 167,540,911 |
| 2025-01-06 | 5.04 | 5.17 | 4.98 | 5.12 | +0.79% | 371,389 | 189,379,597 |
| 2025-01-03 | 5.21 | 5.27 | 5.06 | 5.08 | -3.05% | 508,267 | 261,309,421 |
| 2025-01-02 | 5.3 | 5.46 | 5.16 | 5.24 | -1.69% | 590,068 | 313,043,117 |
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：