股票概览
4.97
-2.17%
-0.11
5.12
开盘价
5.18
最高价
4.97
最低价
211,574
成交量
数据更新至: 2025-01-27
技术指标
5.11
MA5 (5日均线)
5.23
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 | 5.12 | 5.18 | 4.97 | 4.97 | -2.17% | 211,574 | 106,493,828 |
| 2025-01-24 | 5.08 | 5.14 | 4.95 | 5.08 | -0.2% | 263,597 | 133,596,987 |
| 2025-01-23 | 5.32 | 5.36 | 5.05 | 5.09 | -3.05% | 403,860 | 211,731,818 |
| 2025-01-22 | 5.16 | 5.37 | 5.12 | 5.25 | +1.74% | 396,449 | 208,816,433 |
| 2025-01-21 | 5.17 | 5.2 | 5.06 | 5.16 | +1.18% | 281,507 | 144,590,295 |
| 2025-01-20 | 5.25 | 5.28 | 4.87 | 5.1 | -3.59% | 535,704 | 271,287,553 |
| 2025-01-17 | 5.25 | 5.34 | 5.19 | 5.29 | 0% | 275,350 | 145,101,372 |
| 2025-01-16 | 5.51 | 5.58 | 5.28 | 5.29 | -2.94% | 460,120 | 248,585,168 |
| 2025-01-15 | 5.52 | 5.66 | 5.38 | 5.45 | -2.15% | 501,209 | 274,386,300 |
| 2025-01-14 | 5.17 | 5.58 | 5.11 | 5.57 | +4.11% | 845,220 | 453,414,879 |
| 2025-01-13 | 6 | 6.46 | 5.22 | 5.35 | -10.83% | 1,313,728 | 781,372,656 |
| 2025-01-10 | 6.05 | 6.2 | 5.96 | 6 | +1.35% | 785,857 | 476,921,581 |
| 2025-01-09 | 6 | 6.23 | 5.79 | 5.92 | -2.95% | 856,909 | 511,256,518 |
| 2025-01-08 | 5.64 | 6.18 | 5.64 | 6.1 | +7.77% | 1,132,015 | 668,296,993 |
| 2025-01-07 | 5.15 | 5.66 | 5.15 | 5.66 | +10.55% | 579,124 | 313,545,436 |
| 2025-01-06 | 5.15 | 5.28 | 5.02 | 5.12 | +0.39% | 282,965 | 145,896,516 |
| 2025-01-03 | 5.39 | 5.57 | 5.09 | 5.1 | -4.14% | 438,912 | 231,782,145 |
| 2025-01-02 | 5.17 | 5.38 | 5.12 | 5.32 | +3.3% | 378,833 | 199,967,887 |
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：