股票概览
5.3
-2.03%
-0.11
5.43
开盘价
5.45
最高价
5.28
最低价
98,486
成交量
数据更新至: 2025-01-27
技术指标
5.36
MA5 (5日均线)
5.37
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 | 5.43 | 5.45 | 5.28 | 5.3 | -2.03% | 98,486 | 52,739,145 |
| 2025-01-24 | 5.39 | 5.45 | 5.37 | 5.41 | 0% | 94,624 | 51,137,252 |
| 2025-01-23 | 5.39 | 5.51 | 5.38 | 5.41 | +0.93% | 141,994 | 77,357,680 |
| 2025-01-22 | 5.32 | 5.38 | 5.3 | 5.36 | +0.37% | 79,929 | 42,718,777 |
| 2025-01-21 | 5.43 | 5.45 | 5.31 | 5.34 | -1.29% | 79,144 | 42,336,200 |
| 2025-01-20 | 5.39 | 5.44 | 5.35 | 5.41 | +1.12% | 88,841 | 48,094,335 |
| 2025-01-17 | 5.33 | 5.38 | 5.29 | 5.35 | +0.19% | 80,778 | 43,169,280 |
| 2025-01-16 | 5.3 | 5.45 | 5.3 | 5.34 | +0.56% | 110,803 | 59,440,687 |
| 2025-01-15 | 5.41 | 5.44 | 5.28 | 5.31 | -2.03% | 133,003 | 70,924,684 |
| 2025-01-14 | 5.18 | 5.43 | 5.15 | 5.42 | +5.86% | 187,332 | 99,998,499 |
| 2025-01-13 | 5.15 | 5.17 | 5.01 | 5.12 | -0.58% | 110,558 | 56,358,013 |
| 2025-01-10 | 5.25 | 5.31 | 5.14 | 5.15 | -2.28% | 114,698 | 60,004,930 |
| 2025-01-09 | 5.27 | 5.35 | 5.21 | 5.27 | -0.57% | 116,061 | 61,252,526 |
| 2025-01-08 | 5.43 | 5.46 | 5.13 | 5.3 | -3.11% | 223,902 | 118,355,284 |
| 2025-01-07 | 5.17 | 5.48 | 5.17 | 5.47 | +5.8% | 237,210 | 126,777,136 |
| 2025-01-06 | 5.09 | 5.2 | 4.97 | 5.17 | +1.17% | 131,027 | 67,152,371 |
| 2025-01-03 | 5.21 | 5.29 | 5.08 | 5.11 | -2.67% | 149,871 | 77,620,059 |
| 2025-01-02 | 5.43 | 5.49 | 5.18 | 5.25 | -3.67% | 170,966 | 91,556,921 |
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：