股票概览
5.46
+0.74%
+0.04
5.45
开盘价
5.61
最高价
5.45
最低价
62,143
成交量
数据更新至: 2025-01-27
技术指标
5.36
MA5 (5日均线)
5.34
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 | 5.45 | 5.61 | 5.45 | 5.46 | +0.74% | 62,143 | 34,351,983 |
| 2025-01-24 | 5.36 | 5.49 | 5.34 | 5.42 | +0.74% | 64,727 | 35,086,687 |
| 2025-01-23 | 5.32 | 5.45 | 5.27 | 5.38 | +2.48% | 78,725 | 42,140,396 |
| 2025-01-22 | 5.27 | 5.37 | 5.2 | 5.25 | -0.76% | 46,192 | 24,293,141 |
| 2025-01-21 | 5.43 | 5.46 | 5.27 | 5.29 | -2.58% | 53,447 | 28,404,486 |
| 2025-01-20 | 5.33 | 5.45 | 5.25 | 5.43 | +1.69% | 77,313 | 41,514,880 |
| 2025-01-17 | 5.24 | 5.47 | 5.21 | 5.34 | +1.52% | 84,467 | 45,156,386 |
| 2025-01-16 | 5.2 | 5.35 | 5.2 | 5.26 | +1.35% | 62,749 | 33,129,058 |
| 2025-01-15 | 5.3 | 5.35 | 5.18 | 5.19 | -2.63% | 60,608 | 31,708,834 |
| 2025-01-14 | 5.17 | 5.33 | 5.13 | 5.33 | +3.9% | 48,780 | 25,716,456 |
| 2025-01-13 | 5.07 | 5.15 | 5.01 | 5.13 | +0.59% | 28,235 | 14,389,451 |
| 2025-01-10 | 5.31 | 5.32 | 5.1 | 5.1 | -3.59% | 42,978 | 22,343,616 |
| 2025-01-09 | 5.28 | 5.37 | 5.23 | 5.29 | -0.19% | 43,117 | 22,934,593 |
| 2025-01-08 | 5.37 | 5.37 | 5.16 | 5.3 | -1.49% | 51,539 | 27,137,226 |
| 2025-01-07 | 5.28 | 5.39 | 5.26 | 5.38 | +1.89% | 43,890 | 23,376,045 |
| 2025-01-06 | 5.27 | 5.28 | 5 | 5.28 | +1.54% | 50,277 | 26,183,482 |
| 2025-01-03 | 5.38 | 5.41 | 5.19 | 5.2 | -2.99% | 62,382 | 33,068,669 |
| 2025-01-02 | 5.42 | 5.55 | 5.3 | 5.36 | -1.11% | 57,390 | 31,040,448 |
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：