股票概览
5.29
+0.38%
+0.02
5.27
开盘价
5.32
最高价
5.26
最低价
233,247
成交量
数据更新至: 2025-01-27
技术指标
5.26
MA5 (5日均线)
5.24
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 | 5.27 | 5.32 | 5.26 | 5.29 | +0.38% | 233,247 | 123,651,897 |
| 2025-01-24 | 5.27 | 5.29 | 5.22 | 5.27 | 0% | 207,241 | 108,981,402 |
| 2025-01-23 | 5.25 | 5.32 | 5.25 | 5.27 | +0.76% | 188,476 | 99,594,359 |
| 2025-01-22 | 5.25 | 5.27 | 5.18 | 5.23 | -0.38% | 168,890 | 88,349,287 |
| 2025-01-21 | 5.29 | 5.32 | 5.24 | 5.25 | -0.38% | 137,531 | 72,446,881 |
| 2025-01-20 | 5.33 | 5.33 | 5.23 | 5.27 | -0.19% | 200,270 | 105,824,353 |
| 2025-01-17 | 5.18 | 5.28 | 5.14 | 5.28 | +2.13% | 285,729 | 149,594,348 |
| 2025-01-16 | 5.18 | 5.23 | 5.15 | 5.17 | +0.19% | 193,646 | 100,405,638 |
| 2025-01-15 | 5.16 | 5.26 | 5.14 | 5.16 | -0.39% | 246,682 | 128,204,505 |
| 2025-01-14 | 5.06 | 5.18 | 5.06 | 5.18 | +1.77% | 226,799 | 116,660,144 |
| 2025-01-13 | 5.06 | 5.11 | 5.02 | 5.09 | +0.39% | 228,407 | 116,052,835 |
| 2025-01-10 | 5.09 | 5.15 | 5.05 | 5.07 | -0.59% | 242,987 | 123,932,397 |
| 2025-01-09 | 5.15 | 5.15 | 5.06 | 5.1 | -1.16% | 251,434 | 128,228,737 |
| 2025-01-08 | 5.1 | 5.19 | 5.06 | 5.16 | +0.58% | 284,494 | 146,054,822 |
| 2025-01-07 | 5.18 | 5.19 | 5.06 | 5.13 | -0.77% | 265,283 | 135,612,629 |
| 2025-01-06 | 5.18 | 5.23 | 5.13 | 5.17 | -0.19% | 220,935 | 114,228,917 |
| 2025-01-03 | 5.25 | 5.32 | 5.15 | 5.18 | -1.33% | 292,262 | 152,847,357 |
| 2025-01-02 | 5.32 | 5.44 | 5.21 | 5.25 | -1.87% | 449,339 | 239,585,132 |
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：