股票概览
5.45
-0.55%
-0.03
5.55
开盘价
5.61
最高价
5.4
最低价
103,535
成交量
数据更新至: 2025-01-27
技术指标
5.47
MA5 (5日均线)
5.55
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 | 5.55 | 5.61 | 5.4 | 5.45 | -0.55% | 103,535 | 57,093,407 |
| 2025-01-24 | 5.4 | 5.49 | 5.33 | 5.48 | +1.48% | 101,463 | 55,168,241 |
| 2025-01-23 | 5.5 | 5.6 | 5.39 | 5.4 | -0.18% | 138,337 | 76,472,776 |
| 2025-01-22 | 5.6 | 5.63 | 5.4 | 5.41 | -3.91% | 139,530 | 76,850,495 |
| 2025-01-21 | 5.62 | 5.88 | 5.5 | 5.63 | -0.18% | 154,399 | 86,870,523 |
| 2025-01-20 | 5.6 | 5.72 | 5.5 | 5.64 | +1.08% | 108,320 | 61,113,095 |
| 2025-01-17 | 5.63 | 5.63 | 5.5 | 5.58 | -0.89% | 72,798 | 40,466,759 |
| 2025-01-16 | 5.62 | 5.75 | 5.55 | 5.63 | +0.36% | 82,660 | 46,667,479 |
| 2025-01-15 | 5.64 | 5.71 | 5.56 | 5.61 | -0.53% | 121,371 | 68,266,416 |
| 2025-01-14 | 5.41 | 5.64 | 5.41 | 5.64 | +4.83% | 121,736 | 67,779,908 |
| 2025-01-13 | 5.3 | 5.45 | 5.2 | 5.38 | -1.28% | 123,817 | 66,315,165 |
| 2025-01-10 | 5.68 | 5.72 | 5.45 | 5.45 | -4.39% | 101,301 | 56,644,495 |
| 2025-01-09 | 5.65 | 5.75 | 5.63 | 5.7 | -0.18% | 106,982 | 61,003,216 |
| 2025-01-08 | 5.66 | 5.74 | 5.53 | 5.71 | -0.52% | 125,231 | 70,633,685 |
| 2025-01-07 | 5.6 | 5.74 | 5.55 | 5.74 | +3.24% | 126,137 | 71,011,519 |
| 2025-01-06 | 5.6 | 5.7 | 5.41 | 5.56 | -1.24% | 157,811 | 87,765,431 |
| 2025-01-03 | 6.03 | 6.11 | 5.6 | 5.63 | -7.25% | 191,711 | 111,117,986 |
| 2025-01-02 | 6.09 | 6.44 | 5.97 | 6.07 | -0.65% | 201,877 | 125,151,334 |
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：