股票概览
5.31
+1.72%
+0.09
5.25
开盘价
5.39
最高价
5.23
最低价
89,764
成交量
数据更新至: 2025-01-27
技术指标
5.22
MA5 (5日均线)
5.22
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 | 5.25 | 5.39 | 5.23 | 5.31 | +1.72% | 89,764 | 47,976,783 |
| 2025-01-24 | 5.25 | 5.25 | 5.13 | 5.22 | -0.19% | 64,395 | 33,392,452 |
| 2025-01-23 | 5.18 | 5.3 | 5.17 | 5.23 | +1.95% | 74,948 | 39,351,568 |
| 2025-01-22 | 5.2 | 5.21 | 5.1 | 5.13 | -1.54% | 64,433 | 33,086,497 |
| 2025-01-21 | 5.28 | 5.31 | 5.18 | 5.21 | -1.14% | 54,977 | 28,705,370 |
| 2025-01-20 | 5.25 | 5.31 | 5.22 | 5.27 | +0.57% | 64,908 | 34,293,006 |
| 2025-01-17 | 5.2 | 5.26 | 5.15 | 5.24 | +0.77% | 43,066 | 22,445,614 |
| 2025-01-16 | 5.16 | 5.28 | 5.15 | 5.2 | +0.97% | 67,683 | 35,354,910 |
| 2025-01-15 | 5.19 | 5.19 | 5.1 | 5.15 | -0.77% | 62,019 | 31,871,188 |
| 2025-01-14 | 5.07 | 5.19 | 5.06 | 5.19 | +2.37% | 59,584 | 30,617,034 |
| 2025-01-13 | 4.98 | 5.09 | 4.93 | 5.07 | +1% | 75,079 | 37,816,092 |
| 2025-01-10 | 5.18 | 5.19 | 5.01 | 5.02 | -3.09% | 88,182 | 44,945,490 |
| 2025-01-09 | 5.24 | 5.27 | 5.17 | 5.18 | -1.89% | 71,178 | 37,042,116 |
| 2025-01-08 | 5.27 | 5.31 | 5.15 | 5.28 | 0% | 67,024 | 35,121,698 |
| 2025-01-07 | 5.29 | 5.32 | 5.2 | 5.28 | -0.19% | 63,265 | 33,236,568 |
| 2025-01-06 | 5.2 | 5.36 | 5.11 | 5.29 | +1.73% | 95,968 | 50,647,402 |
| 2025-01-03 | 5.32 | 5.39 | 5.17 | 5.2 | -2.07% | 89,440 | 47,184,424 |
| 2025-01-02 | 5.4 | 5.46 | 5.26 | 5.31 | -1.67% | 87,942 | 47,308,175 |
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：