股票概览
5.37
+1.9%
+0.1
5.25
开盘价
5.43
最高价
5.25
最低价
21,269
成交量
数据更新至: 2025-01-27
技术指标
5.24
MA5 (5日均线)
5.26
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 | 5.43 | 5.25 | 5.37 | +1.9% | 21,269 | 11,458,971 |
| 2025-01-24 | 5.18 | 5.29 | 5.12 | 5.27 | +1.35% | 17,789 | 9,269,998 |
| 2025-01-23 | 5.2 | 5.34 | 5.18 | 5.2 | +0.39% | 19,213 | 10,127,049 |
| 2025-01-22 | 5.19 | 5.27 | 5.12 | 5.18 | -0.19% | 16,919 | 8,759,127 |
| 2025-01-21 | 5.31 | 5.33 | 5.17 | 5.19 | -1.89% | 11,683 | 6,094,074 |
| 2025-01-20 | 5.24 | 5.34 | 5.22 | 5.29 | +1.34% | 15,808 | 8,387,825 |
| 2025-01-17 | 5.32 | 5.32 | 5.2 | 5.22 | -1.14% | 10,837 | 5,675,196 |
| 2025-01-16 | 5.31 | 5.43 | 5.27 | 5.28 | -0.94% | 14,441 | 7,703,417 |
| 2025-01-15 | 5.32 | 5.37 | 5.24 | 5.33 | +0.95% | 14,498 | 7,673,355 |
| 2025-01-14 | 5.06 | 5.32 | 5.02 | 5.28 | +5.39% | 19,432 | 10,077,769 |
| 2025-01-13 | 4.92 | 5.05 | 4.82 | 5.01 | +1.62% | 15,317 | 7,579,256 |
| 2025-01-10 | 5.14 | 5.15 | 4.93 | 4.93 | -3.14% | 8,934 | 4,475,268 |
| 2025-01-09 | 5.01 | 5.15 | 4.92 | 5.09 | +1.39% | 12,727 | 6,462,738 |
| 2025-01-08 | 5.05 | 5.14 | 4.86 | 5.02 | -1.57% | 18,772 | 9,381,776 |
| 2025-01-07 | 5 | 5.11 | 4.95 | 5.1 | +2% | 12,491 | 6,280,066 |
| 2025-01-06 | 5.03 | 5.12 | 4.86 | 5 | -0.4% | 18,742 | 9,401,884 |
| 2025-01-03 | 5.3 | 5.4 | 5.02 | 5.02 | -4.92% | 26,900 | 14,016,833 |
| 2025-01-02 | 5.51 | 5.54 | 5.26 | 5.28 | -3.47% | 21,052 | 11,393,094 |
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：