股票概览
5.18
-2.45%
-0.13
5.25
开盘价
5.3
最高价
5.17
最低价
36,086
成交量
数据更新至: 2025-01-27
技术指标
5.17
MA5 (5日均线)
5.03
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 | 5.25 | 5.3 | 5.17 | 5.18 | -2.45% | 36,086 | 18,876,096 |
| 2025-01-24 | 5.13 | 5.48 | 5.1 | 5.31 | +2.51% | 68,634 | 36,106,709 |
| 2025-01-23 | 5.17 | 5.52 | 5.08 | 5.18 | +1.57% | 61,734 | 32,296,783 |
| 2025-01-22 | 5.01 | 5.15 | 4.94 | 5.1 | +0.59% | 26,429 | 13,375,722 |
| 2025-01-21 | 5.07 | 5.09 | 4.96 | 5.07 | 0% | 28,964 | 14,555,920 |
| 2025-01-20 | 4.84 | 5.07 | 4.81 | 5.07 | +5.19% | 43,531 | 21,700,756 |
| 2025-01-17 | 4.89 | 4.9 | 4.8 | 4.82 | -1.43% | 26,028 | 12,569,907 |
| 2025-01-16 | 4.88 | 4.96 | 4.85 | 4.89 | +0.2% | 23,028 | 11,297,399 |
| 2025-01-15 | 4.83 | 4.93 | 4.83 | 4.88 | +0.83% | 27,381 | 13,367,176 |
| 2025-01-14 | 4.65 | 4.85 | 4.61 | 4.84 | +4.99% | 36,022 | 17,247,519 |
| 2025-01-13 | 4.57 | 4.67 | 4.45 | 4.61 | +0.88% | 28,942 | 13,238,206 |
| 2025-01-10 | 4.73 | 4.78 | 4.56 | 4.57 | -3.79% | 23,486 | 10,970,583 |
| 2025-01-09 | 4.71 | 4.78 | 4.7 | 4.75 | 0% | 23,175 | 11,013,942 |
| 2025-01-08 | 4.72 | 4.78 | 4.6 | 4.75 | +0.21% | 24,543 | 11,561,344 |
| 2025-01-07 | 4.68 | 4.75 | 4.64 | 4.74 | +1.28% | 19,350 | 9,112,439 |
| 2025-01-06 | 4.69 | 4.77 | 4.49 | 4.68 | -0.64% | 27,833 | 12,936,473 |
| 2025-01-03 | 4.93 | 4.97 | 4.68 | 4.71 | -4.46% | 30,380 | 14,539,555 |
| 2025-01-02 | 4.9 | 5.07 | 4.86 | 4.93 | +0.2% | 31,721 | 15,757,308 |
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：