股票概览
5.41
+2.27%
+0.12
5.25
开盘价
5.73
最高价
5.25
最低价
59,523
成交量
数据更新至: 2025-01-27
技术指标
5.22
MA5 (5日均线)
5.12
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 | 5.25 | 5.73 | 5.25 | 5.41 | +2.27% | 59,523 | 32,442,280 |
| 2025-01-24 | 5.1 | 5.29 | 5.05 | 5.29 | +1.15% | 35,365 | 18,483,711 |
| 2025-01-23 | 5.15 | 5.3 | 5.11 | 5.23 | +2.55% | 38,026 | 19,899,307 |
| 2025-01-22 | 5.1 | 5.14 | 5.01 | 5.1 | +0.2% | 24,097 | 12,226,047 |
| 2025-01-21 | 5.12 | 5.35 | 5.04 | 5.09 | -0.59% | 41,277 | 21,179,204 |
| 2025-01-20 | 5.05 | 5.2 | 4.93 | 5.12 | +2.81% | 32,391 | 16,568,511 |
| 2025-01-17 | 5 | 5.08 | 4.94 | 4.98 | 0% | 18,360 | 9,132,867 |
| 2025-01-16 | 5.05 | 5.15 | 4.95 | 4.98 | -0.6% | 31,188 | 15,737,222 |
| 2025-01-15 | 5.01 | 5.11 | 4.93 | 5.01 | +0.2% | 41,050 | 20,668,294 |
| 2025-01-14 | 4.66 | 5.1 | 4.65 | 5 | +7.76% | 70,728 | 34,878,918 |
| 2025-01-13 | 4.62 | 4.82 | 4.53 | 4.64 | -0.64% | 42,846 | 20,040,843 |
| 2025-01-10 | 4.75 | 4.94 | 4.6 | 4.67 | -1.48% | 56,170 | 26,587,439 |
| 2025-01-09 | 4.48 | 4.82 | 4.4 | 4.74 | +5.33% | 54,051 | 25,237,331 |
| 2025-01-08 | 4.38 | 4.54 | 4.21 | 4.5 | +3.21% | 45,470 | 19,908,722 |
| 2025-01-07 | 4.09 | 4.36 | 4.09 | 4.36 | +5.83% | 35,421 | 15,101,814 |
| 2025-01-06 | 4.19 | 4.28 | 3.94 | 4.12 | -2.37% | 35,129 | 14,415,605 |
| 2025-01-03 | 4.6 | 4.66 | 4.18 | 4.22 | -8.46% | 45,257 | 19,664,751 |
| 2025-01-02 | 4.73 | 4.79 | 4.57 | 4.61 | -2.54% | 40,364 | 18,933,271 |
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：