股票概览
5.03
-0.4%
-0.02
4.86
开盘价
5.07
最高价
4.84
最低价
125,939
成交量
数据更新至: 2025-01-27
技术指标
5.08
MA5 (5日均线)
5.14
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 | 4.86 | 5.07 | 4.84 | 5.03 | -0.4% | 125,939 | 62,517,800 |
| 2025-01-24 | 5.15 | 5.15 | 5.04 | 5.05 | -1.94% | 84,618 | 43,025,853 |
| 2025-01-23 | 5.14 | 5.3 | 5.12 | 5.15 | +0.19% | 109,895 | 57,125,866 |
| 2025-01-22 | 5.01 | 5.25 | 4.95 | 5.14 | +1.98% | 105,804 | 54,016,346 |
| 2025-01-21 | 5.15 | 5.17 | 4.99 | 5.04 | -2.33% | 80,269 | 40,615,583 |
| 2025-01-20 | 5.18 | 5.2 | 5.12 | 5.16 | 0% | 62,282 | 32,109,421 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.16 | -1.34% | 79,389 | 41,059,464 |
| 2025-01-16 | 5.29 | 5.32 | 5.18 | 5.23 | +0.58% | 90,123 | 47,322,450 |
| 2025-01-15 | 5.2 | 5.25 | 5.13 | 5.2 | -0.95% | 95,102 | 49,261,854 |
| 2025-01-14 | 5 | 5.27 | 4.99 | 5.25 | +5.21% | 138,942 | 71,543,774 |
| 2025-01-13 | 4.95 | 5.01 | 4.85 | 4.99 | +0.81% | 63,070 | 31,154,497 |
| 2025-01-10 | 5.08 | 5.12 | 4.95 | 4.95 | -2.94% | 103,459 | 52,018,639 |
| 2025-01-09 | 5.06 | 5.13 | 5.03 | 5.1 | -0.39% | 85,290 | 43,415,379 |
| 2025-01-08 | 5.06 | 5.16 | 4.97 | 5.12 | +0.39% | 113,639 | 57,517,726 |
| 2025-01-07 | 4.95 | 5.1 | 4.93 | 5.1 | +3.24% | 97,439 | 48,786,678 |
| 2025-01-06 | 5.04 | 5.04 | 4.9 | 4.94 | -2.95% | 119,560 | 59,319,077 |
| 2025-01-03 | 5.3 | 5.34 | 5.02 | 5.09 | -4.14% | 171,479 | 87,825,639 |
| 2025-01-02 | 5.3 | 5.45 | 5.26 | 5.31 | -0.56% | 115,058 | 61,547,710 |
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：