股票概览
5.58
+2.2%
+0.12
5.48
开盘价
5.77
最高价
5.47
最低价
128,559
成交量
数据更新至: 2025-01-27
技术指标
5.49
MA5 (5日均线)
5.47
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 | 5.48 | 5.77 | 5.47 | 5.58 | +2.2% | 128,559 | 72,708,126 |
| 2025-01-24 | 5.42 | 5.5 | 5.41 | 5.46 | 0% | 45,853 | 24,995,055 |
| 2025-01-23 | 5.5 | 5.59 | 5.43 | 5.46 | +0.18% | 43,645 | 24,042,390 |
| 2025-01-22 | 5.49 | 5.53 | 5.41 | 5.45 | -0.73% | 40,507 | 22,180,444 |
| 2025-01-21 | 5.51 | 5.54 | 5.4 | 5.49 | -0.18% | 55,946 | 30,566,383 |
| 2025-01-20 | 5.43 | 5.53 | 5.35 | 5.5 | +1.1% | 62,344 | 34,085,202 |
| 2025-01-17 | 5.45 | 5.52 | 5.29 | 5.44 | -1.81% | 98,995 | 53,731,320 |
| 2025-01-16 | 5.42 | 5.57 | 5.42 | 5.54 | +2.21% | 61,992 | 34,242,962 |
| 2025-01-15 | 5.35 | 5.44 | 5.31 | 5.42 | +0.56% | 45,955 | 24,728,099 |
| 2025-01-14 | 5.26 | 5.4 | 5.26 | 5.39 | +2.47% | 56,376 | 30,052,107 |
| 2025-01-13 | 5.2 | 5.26 | 5.14 | 5.26 | +0.57% | 46,890 | 24,476,835 |
| 2025-01-10 | 5.38 | 5.41 | 5.22 | 5.23 | -2.79% | 39,066 | 20,712,860 |
| 2025-01-09 | 5.38 | 5.43 | 5.33 | 5.38 | -0.19% | 34,085 | 18,344,720 |
| 2025-01-08 | 5.41 | 5.46 | 5.28 | 5.39 | -0.92% | 51,809 | 27,803,342 |
| 2025-01-07 | 5.4 | 5.45 | 5.32 | 5.44 | +0.37% | 42,461 | 22,861,647 |
| 2025-01-06 | 5.3 | 5.49 | 5.21 | 5.42 | +1.31% | 59,230 | 31,838,703 |
| 2025-01-03 | 5.51 | 5.57 | 5.34 | 5.35 | -2.73% | 83,525 | 45,497,469 |
| 2025-01-02 | 5.6 | 5.72 | 5.46 | 5.5 | -2.31% | 88,833 | 49,767,518 |
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：