股票概览
5.4
-4.76%
-0.27
5.7
开盘价
5.73
最高价
5.39
最低价
326,545
成交量
数据更新至: 2025-01-27
技术指标
5.67
MA5 (5日均线)
5.83
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 | 5.7 | 5.73 | 5.39 | 5.4 | -4.76% | 326,545 | 179,703,942 |
| 2025-01-24 | 5.62 | 5.68 | 5.51 | 5.67 | +0.71% | 313,452 | 175,650,864 |
| 2025-01-23 | 5.76 | 5.88 | 5.62 | 5.63 | -2.09% | 437,875 | 251,836,893 |
| 2025-01-22 | 5.84 | 5.97 | 5.75 | 5.75 | -2.54% | 420,496 | 245,769,974 |
| 2025-01-21 | 6.04 | 6.08 | 5.86 | 5.9 | -2.64% | 514,695 | 305,237,890 |
| 2025-01-20 | 6.05 | 6.14 | 5.89 | 6.06 | +0.83% | 711,650 | 428,442,295 |
| 2025-01-17 | 5.94 | 6.33 | 5.81 | 6.01 | -0.83% | 1,027,032 | 620,741,274 |
| 2025-01-16 | 5.78 | 6.24 | 5.75 | 6.06 | +4.12% | 1,046,181 | 629,811,017 |
| 2025-01-15 | 5.98 | 5.99 | 5.71 | 5.82 | -3.48% | 762,289 | 443,809,471 |
| 2025-01-14 | 5.65 | 6.27 | 5.51 | 6.03 | +4.33% | 1,316,679 | 785,488,125 |
| 2025-01-13 | 5.26 | 5.93 | 5.18 | 5.78 | +2.12% | 1,060,036 | 586,657,946 |
| 2025-01-10 | 5.93 | 6.15 | 5.65 | 5.66 | +1.25% | 1,589,840 | 934,191,317 |
| 2025-01-09 | 5.07 | 5.59 | 5.07 | 5.59 | +10.04% | 238,043 | 131,919,843 |
| 2025-01-08 | 5.04 | 5.12 | 4.91 | 5.08 | -0.59% | 237,795 | 119,518,442 |
| 2025-01-07 | 4.94 | 5.15 | 4.91 | 5.11 | +3.86% | 268,892 | 135,273,691 |
| 2025-01-06 | 4.98 | 5.05 | 4.81 | 4.92 | -1.01% | 218,353 | 107,835,359 |
| 2025-01-03 | 5.25 | 5.28 | 4.95 | 4.97 | -4.79% | 285,001 | 144,563,273 |
| 2025-01-02 | 5.36 | 5.43 | 5.16 | 5.22 | -2.79% | 270,288 | 143,300,492 |
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：