股票概览
5.26
+0.96%
+0.05
5.21
开盘价
5.31
最高价
5.21
最低价
26,628
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.28
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 | 5.21 | 5.31 | 5.21 | 5.26 | +0.96% | 26,628 | 14,067,092 |
| 2025-01-24 | 5.14 | 5.22 | 5.1 | 5.21 | +1.17% | 21,141 | 10,940,073 |
| 2025-01-23 | 5.17 | 5.2 | 5.14 | 5.15 | -2.83% | 25,052 | 12,965,265 |
| 2025-01-22 | 5.3 | 5.34 | 5.27 | 5.3 | 0% | 18,997 | 10,058,213 |
| 2025-01-21 | 5.37 | 5.37 | 5.28 | 5.3 | -0.56% | 16,293 | 8,637,635 |
| 2025-01-20 | 5.38 | 5.39 | 5.31 | 5.33 | -0.56% | 19,320 | 10,342,291 |
| 2025-01-17 | 5.29 | 5.37 | 5.29 | 5.36 | +0.56% | 18,749 | 10,020,382 |
| 2025-01-16 | 5.26 | 5.34 | 5.24 | 5.33 | +1.52% | 38,975 | 20,665,827 |
| 2025-01-15 | 5.28 | 5.29 | 5.23 | 5.25 | -0.76% | 23,187 | 12,187,825 |
| 2025-01-14 | 5.21 | 5.29 | 5.2 | 5.29 | +1.54% | 33,580 | 17,647,416 |
| 2025-01-13 | 5.12 | 5.21 | 5.01 | 5.21 | +1.17% | 24,773 | 12,764,151 |
| 2025-01-10 | 5.21 | 5.23 | 5.13 | 5.15 | -1.34% | 29,321 | 15,155,708 |
| 2025-01-09 | 5.18 | 5.24 | 5.17 | 5.22 | -0.19% | 21,825 | 11,376,522 |
| 2025-01-08 | 5.29 | 5.29 | 5.16 | 5.23 | -1.13% | 37,401 | 19,477,631 |
| 2025-01-07 | 5.32 | 5.34 | 5.22 | 5.29 | +0.38% | 36,003 | 18,986,239 |
| 2025-01-06 | 5.24 | 5.28 | 5.18 | 5.27 | +0.57% | 32,248 | 16,914,516 |
| 2025-01-03 | 5.37 | 5.42 | 5.21 | 5.24 | -2.24% | 59,731 | 31,754,018 |
| 2025-01-02 | 5.48 | 5.51 | 5.35 | 5.36 | -1.83% | 60,124 | 32,650,364 |
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：