股票概览
5.73
+0.88%
+0.05
5.72
开盘价
5.92
最高价
5.7
最低价
68,737
成交量
数据更新至: 2025-01-27
技术指标
5.67
MA5 (5日均线)
5.69
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 | 5.72 | 5.92 | 5.7 | 5.73 | +0.88% | 68,737 | 39,959,562 |
| 2025-01-24 | 5.62 | 5.69 | 5.56 | 5.68 | +1.07% | 30,765 | 17,294,842 |
| 2025-01-23 | 5.68 | 5.81 | 5.62 | 5.62 | -0.35% | 37,236 | 21,322,729 |
| 2025-01-22 | 5.67 | 5.7 | 5.58 | 5.64 | -1.05% | 27,502 | 15,523,710 |
| 2025-01-21 | 5.82 | 5.89 | 5.68 | 5.7 | -1.89% | 52,844 | 30,441,277 |
| 2025-01-20 | 5.69 | 5.84 | 5.5 | 5.81 | +1.75% | 70,674 | 40,416,715 |
| 2025-01-17 | 5.7 | 5.75 | 5.62 | 5.71 | +0.18% | 37,996 | 21,674,121 |
| 2025-01-16 | 5.7 | 5.8 | 5.67 | 5.7 | +0.53% | 39,588 | 22,724,364 |
| 2025-01-15 | 5.68 | 5.73 | 5.61 | 5.67 | -0.18% | 33,993 | 19,276,763 |
| 2025-01-14 | 5.49 | 5.69 | 5.49 | 5.68 | +3.84% | 46,782 | 26,248,204 |
| 2025-01-13 | 5.3 | 5.49 | 5.21 | 5.47 | +1.67% | 40,652 | 21,894,902 |
| 2025-01-10 | 5.58 | 5.61 | 5.38 | 5.38 | -3.93% | 39,465 | 21,623,835 |
| 2025-01-09 | 5.58 | 5.64 | 5.51 | 5.6 | -0.36% | 37,596 | 20,993,656 |
| 2025-01-08 | 5.57 | 5.68 | 5.43 | 5.62 | +0.36% | 43,331 | 24,107,565 |
| 2025-01-07 | 5.44 | 5.6 | 5.44 | 5.6 | +2.94% | 39,801 | 21,953,222 |
| 2025-01-06 | 5.38 | 5.55 | 5.18 | 5.44 | 0% | 55,903 | 30,107,808 |
| 2025-01-03 | 5.66 | 5.68 | 5.36 | 5.44 | -3.72% | 67,526 | 36,967,867 |
| 2025-01-02 | 5.79 | 5.87 | 5.59 | 5.65 | -2.25% | 58,676 | 33,748,598 |
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：