股票概览
5.01
-0.6%
-0.03
5.04
开盘价
5.09
最高价
4.99
最低价
2,255,011
成交量
数据更新至: 2025-01-27
技术指标
5.07
MA5 (5日均线)
5.01
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 | 5.04 | 5.09 | 4.99 | 5.01 | -0.6% | 2,255,011 | 1,137,836,553 |
| 2025-01-24 | 4.99 | 5.1 | 4.99 | 5.04 | +1% | 2,824,573 | 1,426,803,650 |
| 2025-01-23 | 5.16 | 5.18 | 4.99 | 4.99 | -2.73% | 4,124,234 | 2,090,215,226 |
| 2025-01-22 | 5.16 | 5.21 | 5.1 | 5.13 | -1.16% | 3,334,320 | 1,719,784,786 |
| 2025-01-21 | 5.09 | 5.25 | 5.06 | 5.19 | +2.98% | 6,530,266 | 3,371,270,033 |
| 2025-01-20 | 4.95 | 5.09 | 4.94 | 5.04 | +2.44% | 4,385,211 | 2,206,825,564 |
| 2025-01-17 | 4.92 | 4.98 | 4.9 | 4.92 | -0.61% | 2,080,843 | 1,029,674,177 |
| 2025-01-16 | 4.89 | 4.97 | 4.87 | 4.95 | +1.85% | 2,999,260 | 1,478,094,321 |
| 2025-01-15 | 4.96 | 4.96 | 4.85 | 4.86 | -2.21% | 2,621,440 | 1,278,739,529 |
| 2025-01-14 | 4.79 | 4.98 | 4.79 | 4.97 | +3.33% | 3,558,432 | 1,745,024,526 |
| 2025-01-13 | 4.73 | 4.86 | 4.7 | 4.81 | +0.84% | 2,754,081 | 1,320,155,299 |
| 2025-01-10 | 4.92 | 4.93 | 4.77 | 4.77 | -2.65% | 3,585,932 | 1,729,614,183 |
| 2025-01-09 | 4.93 | 4.96 | 4.89 | 4.9 | -1.01% | 3,043,715 | 1,497,558,129 |
| 2025-01-08 | 5.02 | 5.03 | 4.82 | 4.95 | -2.37% | 5,279,089 | 2,598,654,102 |
| 2025-01-07 | 4.92 | 5.15 | 4.92 | 5.07 | +3.68% | 6,536,136 | 3,307,168,072 |
| 2025-01-06 | 4.89 | 4.96 | 4.81 | 4.89 | +0.2% | 3,678,391 | 1,794,393,350 |
| 2025-01-03 | 4.96 | 5.05 | 4.85 | 4.88 | -1.41% | 4,899,070 | 2,420,839,986 |
| 2025-01-02 | 5.03 | 5.11 | 4.91 | 4.95 | -1.59% | 5,877,025 | 2,943,347,655 |
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：