股票概览
5.5
+1.48%
+0.08
5.43
开盘价
5.6
最高价
5.43
最低价
41,356
成交量
数据更新至: 2025-01-27
技术指标
5.42
MA5 (5日均线)
5.53
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 | 5.6 | 5.43 | 5.5 | +1.48% | 41,356 | 22,850,313 |
| 2025-01-24 | 5.36 | 5.43 | 5.26 | 5.42 | +2.26% | 30,150 | 16,103,727 |
| 2025-01-23 | 5.43 | 5.46 | 5.3 | 5.3 | -1.67% | 33,053 | 17,771,110 |
| 2025-01-22 | 5.46 | 5.54 | 5.34 | 5.39 | -2.18% | 25,237 | 13,618,040 |
| 2025-01-21 | 5.72 | 5.72 | 5.47 | 5.51 | -1.96% | 32,697 | 18,124,305 |
| 2025-01-20 | 5.46 | 5.63 | 5.29 | 5.62 | +2.93% | 53,455 | 29,495,469 |
| 2025-01-17 | 5.66 | 5.8 | 5.46 | 5.46 | -5.04% | 47,835 | 26,611,992 |
| 2025-01-16 | 5.72 | 5.9 | 5.69 | 5.75 | +0.52% | 65,874 | 38,189,212 |
| 2025-01-15 | 5.73 | 5.9 | 5.64 | 5.72 | +2.14% | 74,411 | 42,782,167 |
| 2025-01-14 | 5.29 | 5.77 | 5.29 | 5.6 | +6.46% | 65,049 | 35,964,143 |
| 2025-01-13 | 5.16 | 5.3 | 5.03 | 5.26 | 0% | 29,617 | 15,322,564 |
| 2025-01-10 | 5.47 | 5.54 | 5.25 | 5.26 | -4.71% | 35,799 | 19,423,961 |
| 2025-01-09 | 5.44 | 5.57 | 5.35 | 5.52 | +1.66% | 40,028 | 21,907,894 |
| 2025-01-08 | 5.37 | 5.55 | 5.26 | 5.43 | +0.74% | 47,736 | 25,795,662 |
| 2025-01-07 | 5.14 | 5.4 | 5.14 | 5.39 | +5.89% | 55,879 | 29,488,077 |
| 2025-01-06 | 5.26 | 5.28 | 4.83 | 5.09 | -2.3% | 43,104 | 21,927,752 |
| 2025-01-03 | 5.55 | 5.66 | 5.19 | 5.21 | -6.8% | 62,594 | 33,395,020 |
| 2025-01-02 | 5.52 | 5.86 | 5.5 | 5.59 | +1.27% | 72,613 | 41,491,303 |
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：