股票概览
5.78
+4.9%
+0.27
5.55
开盘价
5.85
最高价
5.54
最低价
585,887
成交量
数据更新至: 2025-01-27
技术指标
5.55
MA5 (5日均线)
5.54
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 | 5.55 | 5.85 | 5.54 | 5.78 | +4.9% | 585,887 | 336,901,070 |
| 2025-01-24 | 5.4 | 5.54 | 5.37 | 5.51 | +1.1% | 267,616 | 146,551,789 |
| 2025-01-23 | 5.36 | 5.53 | 5.33 | 5.45 | +0.55% | 328,414 | 178,359,521 |
| 2025-01-22 | 5.59 | 5.6 | 5.39 | 5.42 | -2.87% | 289,362 | 157,321,952 |
| 2025-01-21 | 5.61 | 5.64 | 5.56 | 5.58 | -0.36% | 160,442 | 89,749,720 |
| 2025-01-20 | 5.61 | 5.69 | 5.55 | 5.6 | 0% | 240,861 | 135,457,662 |
| 2025-01-17 | 5.63 | 5.73 | 5.58 | 5.6 | -0.71% | 331,500 | 187,089,863 |
| 2025-01-16 | 5.48 | 5.64 | 5.44 | 5.64 | +3.87% | 431,455 | 240,129,570 |
| 2025-01-15 | 5.39 | 5.52 | 5.37 | 5.43 | +0.93% | 273,411 | 149,065,001 |
| 2025-01-14 | 5.32 | 5.41 | 5.29 | 5.38 | +0.94% | 237,057 | 127,419,244 |
| 2025-01-13 | 5.31 | 5.34 | 5.18 | 5.33 | -0.19% | 303,011 | 159,765,522 |
| 2025-01-10 | 5.41 | 5.44 | 5.28 | 5.34 | -1.29% | 215,984 | 115,577,257 |
| 2025-01-09 | 5.49 | 5.49 | 5.39 | 5.41 | -1.46% | 224,434 | 121,843,113 |
| 2025-01-08 | 5.42 | 5.51 | 5.39 | 5.49 | +1.48% | 284,132 | 155,020,262 |
| 2025-01-07 | 5.44 | 5.48 | 5.36 | 5.41 | -0.73% | 237,012 | 128,636,526 |
| 2025-01-06 | 5.39 | 5.47 | 5.35 | 5.45 | +0.93% | 348,590 | 188,773,503 |
| 2025-01-03 | 5.49 | 5.54 | 5.39 | 5.4 | -1.46% | 228,660 | 124,439,964 |
| 2025-01-02 | 5.62 | 5.66 | 5.42 | 5.48 | -1.97% | 280,539 | 155,451,996 |
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：