股票概览
4.8
-2.04%
-0.1
5
开盘价
5.07
最高价
4.8
最低价
611,237
成交量
数据更新至: 2025-01-27
技术指标
4.95
MA5 (5日均线)
5.04
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 | 5.07 | 4.8 | 4.8 | -2.04% | 611,237 | 300,016,409 |
| 2025-01-24 | 4.82 | 4.92 | 4.76 | 4.9 | +1.45% | 573,590 | 278,905,879 |
| 2025-01-23 | 5 | 5.19 | 4.83 | 4.83 | -4.36% | 877,958 | 442,207,280 |
| 2025-01-22 | 5.1 | 5.16 | 5.03 | 5.05 | -1.94% | 409,089 | 207,653,655 |
| 2025-01-21 | 5.2 | 5.24 | 5.06 | 5.15 | -0.39% | 486,266 | 249,204,607 |
| 2025-01-20 | 5.18 | 5.24 | 5.08 | 5.17 | +0.78% | 593,519 | 307,115,437 |
| 2025-01-17 | 5.14 | 5.25 | 5.03 | 5.13 | -0.58% | 716,101 | 368,215,625 |
| 2025-01-16 | 5.16 | 5.32 | 5.08 | 5.16 | +0.98% | 831,284 | 430,953,680 |
| 2025-01-15 | 5.08 | 5.32 | 5.04 | 5.11 | +0.2% | 1,063,257 | 548,546,763 |
| 2025-01-14 | 4.65 | 5.25 | 4.62 | 5.1 | +10.39% | 1,119,162 | 556,378,190 |
| 2025-01-13 | 4.5 | 4.62 | 4.38 | 4.62 | +0.22% | 519,632 | 234,629,409 |
| 2025-01-10 | 5.01 | 5.03 | 4.6 | 4.61 | -7.43% | 824,852 | 396,787,078 |
| 2025-01-09 | 4.9 | 5.07 | 4.87 | 4.98 | +0.81% | 714,156 | 356,295,063 |
| 2025-01-08 | 4.97 | 5.04 | 4.7 | 4.94 | -1.98% | 926,745 | 452,759,341 |
| 2025-01-07 | 4.88 | 5.09 | 4.76 | 5.04 | +4.35% | 953,227 | 470,954,059 |
| 2025-01-06 | 5.22 | 5.27 | 4.8 | 4.83 | -9.55% | 1,179,665 | 588,825,028 |
| 2025-01-03 | 6.04 | 6.14 | 5.33 | 5.34 | -13.17% | 1,662,963 | 930,783,613 |
| 2025-01-02 | 6.15 | 6.37 | 5.85 | 6.15 | -0.32% | 1,802,051 | 1,109,949,544 |
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：