股票概览
5.21
+0.39%
+0.02
5.2
开盘价
5.28
最高价
5.15
最低价
319,428
成交量
数据更新至: 2025-01-27
技术指标
5.17
MA5 (5日均线)
5.14
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 | 5.2 | 5.28 | 5.15 | 5.21 | +0.39% | 319,428 | 166,913,686 |
| 2025-01-24 | 5.16 | 5.21 | 5.13 | 5.19 | +0.78% | 239,626 | 124,183,288 |
| 2025-01-23 | 5.2 | 5.33 | 5.15 | 5.15 | -0.39% | 387,213 | 202,962,764 |
| 2025-01-22 | 5.1 | 5.18 | 5.05 | 5.17 | +0.98% | 274,060 | 140,283,082 |
| 2025-01-21 | 5.19 | 5.21 | 5.1 | 5.12 | -0.39% | 197,076 | 101,237,662 |
| 2025-01-20 | 5.15 | 5.26 | 5.12 | 5.14 | +0.59% | 311,948 | 161,744,752 |
| 2025-01-17 | 5.11 | 5.14 | 5.07 | 5.11 | -0.39% | 236,943 | 120,947,027 |
| 2025-01-16 | 5.12 | 5.21 | 5.09 | 5.13 | +0.59% | 338,107 | 174,154,972 |
| 2025-01-15 | 5.13 | 5.14 | 5.05 | 5.1 | -0.39% | 296,479 | 151,132,577 |
| 2025-01-14 | 4.92 | 5.13 | 4.91 | 5.12 | +4.49% | 432,999 | 218,879,000 |
| 2025-01-13 | 4.89 | 4.93 | 4.77 | 4.9 | -0.61% | 304,227 | 147,871,218 |
| 2025-01-10 | 5.1 | 5.12 | 4.93 | 4.93 | -3.14% | 369,042 | 185,424,245 |
| 2025-01-09 | 5.08 | 5.19 | 5.06 | 5.09 | -0.59% | 390,305 | 199,616,529 |
| 2025-01-08 | 5.22 | 5.22 | 4.98 | 5.12 | -2.29% | 499,411 | 253,577,129 |
| 2025-01-07 | 5.15 | 5.25 | 5.08 | 5.24 | +1.95% | 420,827 | 217,635,429 |
| 2025-01-06 | 5.29 | 5.34 | 5.05 | 5.14 | -2.84% | 508,380 | 263,048,093 |
| 2025-01-03 | 5.47 | 5.53 | 5.27 | 5.29 | -2.76% | 503,043 | 270,463,995 |
| 2025-01-02 | 5.75 | 5.76 | 5.38 | 5.44 | -5.88% | 710,539 | 397,720,588 |
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：