股票概览
5.44
-0.55%
-0.03
5.49
开盘价
5.88
最高价
5.44
最低价
109,683
成交量
数据更新至: 2025-01-27
技术指标
5.41
MA5 (5日均线)
5.49
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 | 5.49 | 5.88 | 5.44 | 5.44 | -0.55% | 109,683 | 61,799,099 |
| 2025-01-24 | 5.28 | 5.5 | 5.2 | 5.47 | +1.86% | 90,855 | 48,816,857 |
| 2025-01-23 | 5.38 | 5.53 | 5.35 | 5.37 | +0.75% | 70,118 | 38,235,763 |
| 2025-01-22 | 5.44 | 5.44 | 5.31 | 5.33 | -2.2% | 55,546 | 29,740,399 |
| 2025-01-21 | 5.6 | 5.63 | 5.41 | 5.45 | -2.85% | 68,920 | 37,759,096 |
| 2025-01-20 | 5.51 | 5.64 | 5.4 | 5.61 | +2% | 78,976 | 43,773,947 |
| 2025-01-17 | 5.59 | 5.6 | 5.42 | 5.5 | -1.79% | 73,896 | 40,673,420 |
| 2025-01-16 | 5.55 | 5.85 | 5.54 | 5.6 | +0.9% | 137,788 | 77,784,855 |
| 2025-01-15 | 5.56 | 5.67 | 5.47 | 5.55 | +0.36% | 92,930 | 51,544,465 |
| 2025-01-14 | 5.3 | 5.53 | 5.29 | 5.53 | +5.53% | 71,030 | 38,560,311 |
| 2025-01-13 | 5.18 | 5.29 | 5.07 | 5.24 | -0.76% | 75,855 | 39,428,379 |
| 2025-01-10 | 5.51 | 5.57 | 5.26 | 5.28 | -4% | 92,737 | 50,130,211 |
| 2025-01-09 | 5.36 | 5.52 | 5.33 | 5.5 | +1.85% | 83,031 | 45,170,840 |
| 2025-01-08 | 5.33 | 5.47 | 5.18 | 5.4 | +1.69% | 99,529 | 53,110,243 |
| 2025-01-07 | 5.2 | 5.32 | 5.15 | 5.31 | +1.92% | 60,647 | 31,725,027 |
| 2025-01-06 | 5.25 | 5.29 | 4.99 | 5.21 | -0.76% | 84,495 | 43,656,503 |
| 2025-01-03 | 5.55 | 5.63 | 5.2 | 5.25 | -5.41% | 113,757 | 60,865,610 |
| 2025-01-02 | 5.52 | 5.83 | 5.5 | 5.55 | 0% | 122,985 | 69,487,459 |
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：