股票概览
5.35
+0.94%
+0.05
5.3
开盘价
5.4
最高价
5.29
最低价
334,583
成交量
数据更新至: 2025-01-27
技术指标
5.26
MA5 (5日均线)
5.19
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 | 5.3 | 5.4 | 5.29 | 5.35 | +0.94% | 334,583 | 179,509,061 |
| 2025-01-24 | 5.24 | 5.31 | 5.21 | 5.3 | +0.38% | 312,986 | 164,758,403 |
| 2025-01-23 | 5.14 | 5.34 | 5.14 | 5.28 | +3.53% | 537,660 | 282,801,179 |
| 2025-01-22 | 5.24 | 5.26 | 5.08 | 5.1 | -3.04% | 307,898 | 158,430,719 |
| 2025-01-21 | 5.27 | 5.29 | 5.22 | 5.26 | +0.19% | 241,009 | 126,695,739 |
| 2025-01-20 | 5.23 | 5.32 | 5.19 | 5.25 | +0.96% | 400,935 | 210,923,303 |
| 2025-01-17 | 5.16 | 5.23 | 5.13 | 5.2 | +0.39% | 313,435 | 162,679,316 |
| 2025-01-16 | 5.04 | 5.22 | 5.03 | 5.18 | +3.39% | 508,998 | 261,631,449 |
| 2025-01-15 | 4.96 | 5.06 | 4.95 | 5.01 | +0.8% | 268,842 | 134,693,045 |
| 2025-01-14 | 4.88 | 4.97 | 4.87 | 4.97 | +1.84% | 370,261 | 182,476,783 |
| 2025-01-13 | 4.95 | 4.95 | 4.86 | 4.88 | -1.81% | 326,066 | 159,626,732 |
| 2025-01-10 | 5.07 | 5.08 | 4.97 | 4.97 | -1.58% | 251,469 | 126,028,722 |
| 2025-01-09 | 5.1 | 5.11 | 5.02 | 5.05 | -1.17% | 229,866 | 116,486,909 |
| 2025-01-08 | 5.09 | 5.13 | 5.03 | 5.11 | +0.39% | 329,780 | 167,732,226 |
| 2025-01-07 | 5.11 | 5.12 | 5.04 | 5.09 | -0.59% | 291,199 | 147,851,850 |
| 2025-01-06 | 5.08 | 5.12 | 5.03 | 5.12 | +0.59% | 328,128 | 166,865,405 |
| 2025-01-03 | 5.13 | 5.18 | 5.08 | 5.09 | -0.59% | 334,310 | 171,136,791 |
| 2025-01-02 | 5.3 | 5.34 | 5.09 | 5.12 | -3.21% | 438,858 | 229,137,067 |
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：