股票概览
5.86
+5.97%
+0.33
5.59
开盘价
6.04
最高价
5.59
最低价
27,344
成交量
数据更新至: 2025-01-27
技术指标
5.57
MA5 (5日均线)
5.46
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 | 5.59 | 6.04 | 5.59 | 5.86 | +5.97% | 27,344 | 16,035,694 |
| 2025-01-24 | 5.56 | 5.57 | 5.41 | 5.53 | -1.43% | 12,108 | 6,642,611 |
| 2025-01-23 | 5.52 | 5.8 | 5.45 | 5.61 | +2.75% | 19,301 | 10,822,655 |
| 2025-01-22 | 5.45 | 5.49 | 5.32 | 5.46 | +0.92% | 11,529 | 6,244,316 |
| 2025-01-21 | 5.5 | 5.5 | 5.32 | 5.41 | -1.1% | 13,798 | 7,444,508 |
| 2025-01-20 | 5.34 | 5.5 | 5.24 | 5.47 | +2.82% | 16,980 | 9,180,234 |
| 2025-01-17 | 5.33 | 5.4 | 5.15 | 5.32 | 0% | 15,319 | 8,103,429 |
| 2025-01-16 | 5.35 | 5.52 | 5.28 | 5.32 | +0.19% | 13,787 | 7,425,072 |
| 2025-01-15 | 5.31 | 5.42 | 5.22 | 5.31 | +0.19% | 18,224 | 9,664,333 |
| 2025-01-14 | 4.98 | 5.32 | 4.93 | 5.3 | +6.43% | 17,669 | 9,245,882 |
| 2025-01-13 | 4.9 | 5.03 | 4.62 | 4.98 | +1.63% | 19,136 | 9,382,713 |
| 2025-01-10 | 5.19 | 5.24 | 4.9 | 4.9 | -5.59% | 15,986 | 8,078,703 |
| 2025-01-09 | 5.21 | 5.24 | 5.13 | 5.19 | +0.58% | 11,850 | 6,127,115 |
| 2025-01-08 | 5.26 | 5.33 | 5 | 5.16 | -1.9% | 16,265 | 8,413,078 |
| 2025-01-07 | 4.99 | 5.31 | 4.99 | 5.26 | +6.26% | 20,360 | 10,469,826 |
| 2025-01-06 | 5 | 5.09 | 4.72 | 4.95 | -0.6% | 21,066 | 10,472,542 |
| 2025-01-03 | 5.28 | 5.36 | 4.94 | 4.98 | -5.68% | 17,864 | 9,098,300 |
| 2025-01-02 | 5.45 | 5.62 | 5.21 | 5.28 | -1.31% | 22,872 | 12,379,416 |
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：