股票概览
4.87
-3.56%
-0.18
5.08
开盘价
5.15
最高价
4.87
最低价
290,631
成交量
数据更新至: 2025-01-27
技术指标
4.95
MA5 (5日均线)
4.98
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 | 5.08 | 5.15 | 4.87 | 4.87 | -3.56% | 290,631 | 144,637,512 |
| 2025-01-24 | 4.9 | 5.06 | 4.83 | 5.05 | +2.85% | 266,216 | 132,800,807 |
| 2025-01-23 | 4.93 | 5.06 | 4.9 | 4.91 | +0.82% | 217,077 | 108,236,019 |
| 2025-01-22 | 4.99 | 4.99 | 4.85 | 4.87 | -3.18% | 189,168 | 92,776,944 |
| 2025-01-21 | 5.03 | 5.12 | 5.01 | 5.03 | +0.4% | 254,356 | 128,450,645 |
| 2025-01-20 | 5.01 | 5.14 | 4.92 | 5.01 | 0% | 298,064 | 150,400,445 |
| 2025-01-17 | 5.2 | 5.28 | 4.98 | 5.01 | -1.57% | 392,259 | 200,621,950 |
| 2025-01-16 | 5.04 | 5.25 | 4.98 | 5.09 | +1.8% | 320,647 | 164,026,683 |
| 2025-01-15 | 4.98 | 5.07 | 4.9 | 5 | +1.63% | 334,809 | 167,010,427 |
| 2025-01-14 | 4.65 | 4.93 | 4.63 | 4.92 | +7.42% | 284,504 | 136,861,975 |
| 2025-01-13 | 4.51 | 4.6 | 4.4 | 4.58 | -0.43% | 198,367 | 89,767,390 |
| 2025-01-10 | 4.84 | 4.96 | 4.6 | 4.6 | -5.35% | 249,904 | 119,685,938 |
| 2025-01-09 | 4.8 | 4.95 | 4.77 | 4.86 | 0% | 193,040 | 94,338,709 |
| 2025-01-08 | 4.76 | 4.88 | 4.62 | 4.86 | +1.89% | 271,719 | 129,179,060 |
| 2025-01-07 | 4.66 | 4.77 | 4.65 | 4.77 | +2.8% | 187,747 | 88,468,498 |
| 2025-01-06 | 4.68 | 4.72 | 4.49 | 4.64 | -1.28% | 239,007 | 110,294,981 |
| 2025-01-03 | 4.97 | 5.03 | 4.66 | 4.7 | -5.62% | 269,473 | 129,525,201 |
| 2025-01-02 | 5.04 | 5.16 | 4.91 | 4.98 | -0.99% | 229,611 | 115,717,759 |
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：