股票概览
5.35
+0.38%
+0.02
5.5
开盘价
5.86
最高价
5.02
最低价
1,466,508
成交量
数据更新至: 2025-01-27
技术指标
5.01
MA5 (5日均线)
4.77
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 | 5.5 | 5.86 | 5.02 | 5.35 | +0.38% | 1,466,508 | 820,746,803 |
| 2025-01-24 | 4.95 | 5.6 | 4.93 | 5.33 | +4.1% | 1,094,851 | 583,508,593 |
| 2025-01-23 | 4.82 | 5.12 | 4.65 | 5.12 | +10.11% | 1,259,979 | 619,945,839 |
| 2025-01-22 | 4.8 | 4.95 | 4.59 | 4.65 | +1.31% | 1,142,888 | 544,158,546 |
| 2025-01-21 | 4.4 | 4.76 | 4.35 | 4.59 | +3.15% | 897,627 | 409,570,226 |
| 2025-01-20 | 4.41 | 4.54 | 4.27 | 4.45 | +1.6% | 745,543 | 331,688,901 |
| 2025-01-17 | 4.32 | 4.57 | 4.19 | 4.38 | -0.68% | 898,152 | 393,575,561 |
| 2025-01-16 | 4.27 | 4.57 | 4.25 | 4.41 | -3.29% | 1,314,780 | 574,705,770 |
| 2025-01-15 | 4.72 | 4.94 | 4.45 | 4.56 | -5.2% | 1,609,216 | 744,426,708 |
| 2025-01-14 | 4.48 | 5.26 | 4.48 | 4.81 | -3.41% | 2,204,433 | 1,065,251,368 |
| 2025-01-13 | 5.2 | 5.2 | 4.98 | 4.98 | -9.95% | 403,889 | 202,746,197 |
| 2025-01-10 | 4.9 | 5.53 | 4.6 | 5.53 | +9.94% | 2,650,142 | 1,370,800,682 |
| 2025-01-09 | 5.03 | 5.03 | 4.72 | 5.03 | +10.07% | 2,354,142 | 1,169,169,672 |
| 2025-01-08 | 4.57 | 4.57 | 4.49 | 4.57 | +10.12% | 572,803 | 261,682,904 |
| 2025-01-07 | 4.15 | 4.15 | 4.07 | 4.15 | +10.08% | 852,740 | 353,699,493 |
| 2025-01-06 | 3.77 | 3.77 | 3.77 | 3.77 | +9.91% | 90,918 | 34,276,214 |
| 2025-01-03 | 3.43 | 3.43 | 3.43 | 3.43 | +9.94% | 136,095 | 46,680,431 |
| 2025-01-02 | 2.97 | 3.25 | 2.97 | 3.12 | +4.35% | 431,257 | 135,445,470 |
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：