股票概览
5.36
+0.19%
+0.01
5.35
开盘价
5.52
最高价
5.3
最低价
91,189
成交量
数据更新至: 2025-01-27
技术指标
5.38
MA5 (5日均线)
5.50
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 | 5.35 | 5.52 | 5.3 | 5.36 | +0.19% | 91,189 | 49,396,997 |
| 2025-01-24 | 5.39 | 5.41 | 5.29 | 5.35 | -0.93% | 79,104 | 42,194,079 |
| 2025-01-23 | 5.4 | 5.48 | 5.4 | 5.4 | +0.19% | 42,821 | 23,264,272 |
| 2025-01-22 | 5.42 | 5.42 | 5.31 | 5.39 | -0.55% | 41,383 | 22,243,267 |
| 2025-01-21 | 5.49 | 5.53 | 5.4 | 5.42 | -1.45% | 53,817 | 29,242,120 |
| 2025-01-20 | 5.52 | 5.57 | 5.48 | 5.5 | -0.72% | 63,362 | 34,990,418 |
| 2025-01-17 | 5.6 | 5.62 | 5.34 | 5.54 | -2.98% | 103,480 | 56,537,344 |
| 2025-01-16 | 5.68 | 5.8 | 5.67 | 5.71 | +0.71% | 36,383 | 20,825,133 |
| 2025-01-15 | 5.64 | 5.7 | 5.6 | 5.67 | +0.53% | 37,498 | 21,206,613 |
| 2025-01-14 | 5.5 | 5.65 | 5.5 | 5.64 | +2.73% | 47,028 | 26,246,796 |
| 2025-01-13 | 5.45 | 5.55 | 5.42 | 5.49 | -0.36% | 29,298 | 16,078,081 |
| 2025-01-10 | 5.64 | 5.67 | 5.51 | 5.51 | -2.48% | 40,814 | 22,774,762 |
| 2025-01-09 | 5.63 | 5.68 | 5.61 | 5.65 | -0.18% | 26,639 | 15,060,848 |
| 2025-01-08 | 5.7 | 5.71 | 5.54 | 5.66 | -0.53% | 39,671 | 22,379,171 |
| 2025-01-07 | 5.65 | 5.7 | 5.58 | 5.69 | +0.71% | 48,414 | 27,312,257 |
| 2025-01-06 | 5.5 | 5.72 | 5.41 | 5.65 | +2.73% | 88,108 | 49,470,547 |
| 2025-01-03 | 5.67 | 5.72 | 5.5 | 5.5 | -2.83% | 69,289 | 38,814,697 |
| 2025-01-02 | 5.72 | 5.81 | 5.62 | 5.66 | -1.05% | 83,183 | 47,581,220 |
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：