股票概览
5.9
+0.68%
+0.04
5.87
开盘价
5.96
最高价
5.87
最低价
427,529
成交量
数据更新至: 2025-01-27
技术指标
5.83
MA5 (5日均线)
5.82
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 | 5.87 | 5.96 | 5.87 | 5.9 | +0.68% | 427,529 | 253,362,766 |
| 2025-01-24 | 5.83 | 5.88 | 5.79 | 5.86 | +0.51% | 323,845 | 188,950,451 |
| 2025-01-23 | 5.78 | 5.89 | 5.77 | 5.83 | +1.57% | 506,270 | 295,890,862 |
| 2025-01-22 | 5.81 | 5.82 | 5.7 | 5.74 | -1.2% | 310,697 | 178,541,036 |
| 2025-01-21 | 5.87 | 5.88 | 5.81 | 5.81 | -0.85% | 258,940 | 150,997,592 |
| 2025-01-20 | 5.88 | 5.9 | 5.83 | 5.86 | +0.34% | 247,254 | 145,077,179 |
| 2025-01-17 | 5.83 | 5.87 | 5.79 | 5.84 | 0% | 229,464 | 133,904,100 |
| 2025-01-16 | 5.8 | 5.88 | 5.79 | 5.84 | +1.21% | 457,432 | 267,016,698 |
| 2025-01-15 | 5.73 | 5.84 | 5.73 | 5.77 | +0.35% | 302,456 | 174,960,114 |
| 2025-01-14 | 5.66 | 5.76 | 5.64 | 5.75 | +1.77% | 333,706 | 190,835,821 |
| 2025-01-13 | 5.69 | 5.7 | 5.61 | 5.65 | -0.88% | 257,611 | 145,338,189 |
| 2025-01-10 | 5.79 | 5.82 | 5.7 | 5.7 | -1.55% | 296,139 | 170,281,364 |
| 2025-01-09 | 5.83 | 5.84 | 5.78 | 5.79 | -1.03% | 183,541 | 106,566,128 |
| 2025-01-08 | 5.85 | 5.89 | 5.76 | 5.85 | -0.17% | 373,189 | 217,348,252 |
| 2025-01-07 | 5.8 | 5.87 | 5.79 | 5.86 | +0.69% | 297,093 | 173,514,248 |
| 2025-01-06 | 5.77 | 5.83 | 5.71 | 5.82 | +0.87% | 431,863 | 249,771,253 |
| 2025-01-03 | 5.84 | 5.89 | 5.76 | 5.77 | -0.86% | 455,978 | 265,114,829 |
| 2025-01-02 | 6.01 | 6.05 | 5.78 | 5.82 | -3% | 671,940 | 397,985,677 |
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：