股票概览
5.41
-3.05%
-0.17
5.75
开盘价
5.88
最高价
5.41
最低价
443,867
成交量
数据更新至: 2025-01-27
技术指标
5.25
MA5 (5日均线)
5.19
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 | 5.75 | 5.88 | 5.41 | 5.41 | -3.05% | 443,867 | 247,620,389 |
| 2025-01-24 | 5.07 | 5.58 | 5.04 | 5.58 | +10.06% | 388,412 | 210,585,539 |
| 2025-01-23 | 5.1 | 5.18 | 5.06 | 5.07 | 0% | 99,049 | 50,803,034 |
| 2025-01-22 | 5.1 | 5.12 | 5.02 | 5.07 | -0.78% | 78,485 | 39,734,232 |
| 2025-01-21 | 5.23 | 5.24 | 5.08 | 5.11 | -1.92% | 132,448 | 67,955,018 |
| 2025-01-20 | 5.1 | 5.25 | 5.06 | 5.21 | +2.96% | 117,207 | 60,792,900 |
| 2025-01-17 | 5.09 | 5.09 | 5.02 | 5.06 | -0.39% | 60,300 | 30,506,249 |
| 2025-01-16 | 5.12 | 5.21 | 5.06 | 5.08 | -0.78% | 96,780 | 49,626,800 |
| 2025-01-15 | 5.22 | 5.25 | 5.11 | 5.12 | -1.92% | 147,307 | 75,960,660 |
| 2025-01-14 | 4.86 | 5.32 | 4.85 | 5.22 | +7.85% | 300,884 | 156,093,185 |
| 2025-01-13 | 4.83 | 4.86 | 4.71 | 4.84 | 0% | 48,899 | 23,481,204 |
| 2025-01-10 | 4.96 | 5.05 | 4.84 | 4.84 | -2.22% | 71,244 | 35,118,030 |
| 2025-01-09 | 5 | 5.02 | 4.95 | 4.95 | -1.2% | 48,723 | 24,299,262 |
| 2025-01-08 | 5.07 | 5.07 | 4.87 | 5.01 | -0.99% | 70,033 | 34,867,043 |
| 2025-01-07 | 5 | 5.06 | 4.92 | 5.06 | +2.02% | 64,084 | 31,996,048 |
| 2025-01-06 | 4.97 | 5.01 | 4.82 | 4.96 | 0% | 80,156 | 39,588,144 |
| 2025-01-03 | 5.21 | 5.23 | 4.96 | 4.96 | -4.43% | 103,090 | 52,189,882 |
| 2025-01-02 | 5.31 | 5.38 | 5.14 | 5.19 | -2.26% | 93,819 | 49,414,956 |
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：