股票概览
4.89
-2.4%
-0.12
5.01
开盘价
5.05
最高价
4.89
最低价
84,609
成交量
数据更新至: 2025-01-27
技术指标
4.94
MA5 (5日均线)
4.94
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 | 5.01 | 5.05 | 4.89 | 4.89 | -2.4% | 84,609 | 41,807,515 |
| 2025-01-24 | 4.91 | 5.04 | 4.91 | 5.01 | +1.83% | 88,077 | 43,837,680 |
| 2025-01-23 | 5 | 5.04 | 4.92 | 4.92 | -0.2% | 88,909 | 44,309,220 |
| 2025-01-22 | 4.96 | 4.98 | 4.87 | 4.93 | -0.2% | 83,465 | 41,041,995 |
| 2025-01-21 | 4.97 | 5 | 4.87 | 4.94 | -0.8% | 81,203 | 39,941,622 |
| 2025-01-20 | 4.95 | 5.03 | 4.94 | 4.98 | +1.63% | 86,380 | 43,109,868 |
| 2025-01-17 | 4.9 | 4.96 | 4.84 | 4.9 | -0.2% | 67,791 | 33,253,976 |
| 2025-01-16 | 4.95 | 5.03 | 4.88 | 4.91 | +0.2% | 79,930 | 39,487,170 |
| 2025-01-15 | 5 | 5.02 | 4.88 | 4.9 | -1.61% | 81,358 | 40,086,861 |
| 2025-01-14 | 4.71 | 5 | 4.7 | 4.98 | +5.96% | 126,925 | 62,084,829 |
| 2025-01-13 | 4.7 | 4.74 | 4.6 | 4.7 | -0.21% | 74,672 | 34,949,011 |
| 2025-01-10 | 4.89 | 4.89 | 4.7 | 4.71 | -3.29% | 76,940 | 36,931,485 |
| 2025-01-09 | 4.81 | 4.93 | 4.79 | 4.87 | +0.41% | 76,184 | 37,159,655 |
| 2025-01-08 | 4.95 | 4.95 | 4.69 | 4.85 | -1.62% | 116,983 | 56,238,450 |
| 2025-01-07 | 4.78 | 4.94 | 4.76 | 4.93 | +3.35% | 96,971 | 46,970,355 |
| 2025-01-06 | 4.7 | 4.8 | 4.53 | 4.77 | +1.71% | 113,447 | 53,390,527 |
| 2025-01-03 | 4.87 | 4.9 | 4.67 | 4.69 | -3.7% | 152,567 | 72,655,281 |
| 2025-01-02 | 5.04 | 5.06 | 4.82 | 4.87 | -3.37% | 144,289 | 71,173,364 |
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：