股票概览
4.94
-3.7%
-0.19
5.14
开盘价
5.25
最高价
4.93
最低价
149,911
成交量
数据更新至: 2025-01-27
技术指标
4.98
MA5 (5日均线)
5.08
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 | 5.14 | 5.25 | 4.93 | 4.94 | -3.7% | 149,911 | 75,671,050 |
| 2025-01-24 | 4.98 | 5.16 | 4.94 | 5.13 | +3.01% | 162,593 | 82,678,295 |
| 2025-01-23 | 4.95 | 5.16 | 4.94 | 4.98 | +2.26% | 205,037 | 103,841,187 |
| 2025-01-22 | 4.94 | 4.98 | 4.85 | 4.87 | -2.6% | 106,768 | 52,272,225 |
| 2025-01-21 | 5.19 | 5.21 | 4.96 | 5 | -2.91% | 171,049 | 86,063,891 |
| 2025-01-20 | 5.42 | 5.48 | 5.07 | 5.15 | +0.19% | 265,533 | 138,689,028 |
| 2025-01-17 | 5.21 | 5.22 | 5.12 | 5.14 | -1.34% | 96,926 | 50,036,665 |
| 2025-01-16 | 5.2 | 5.36 | 5.16 | 5.21 | +0.58% | 119,614 | 62,921,244 |
| 2025-01-15 | 5.22 | 5.28 | 5.14 | 5.18 | -0.77% | 126,508 | 65,938,436 |
| 2025-01-14 | 4.95 | 5.24 | 4.92 | 5.22 | +6.97% | 174,921 | 89,648,908 |
| 2025-01-13 | 4.77 | 4.94 | 4.61 | 4.88 | +0.83% | 124,375 | 59,707,816 |
| 2025-01-10 | 5.08 | 5.14 | 4.84 | 4.84 | -4.91% | 124,241 | 61,911,630 |
| 2025-01-09 | 5.01 | 5.13 | 5 | 5.09 | +0.99% | 108,369 | 55,126,346 |
| 2025-01-08 | 5.04 | 5.11 | 4.84 | 5.04 | -0.4% | 122,094 | 61,003,585 |
| 2025-01-07 | 4.92 | 5.07 | 4.9 | 5.06 | +3.69% | 105,954 | 52,806,686 |
| 2025-01-06 | 4.95 | 4.98 | 4.72 | 4.88 | -1.01% | 109,921 | 53,523,686 |
| 2025-01-03 | 5.26 | 5.29 | 4.92 | 4.93 | -5.19% | 169,632 | 86,006,083 |
| 2025-01-02 | 5.27 | 5.41 | 5.14 | 5.2 | -1.14% | 142,774 | 75,326,207 |
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：