股票概览
5.17
+1.77%
+0.09
5.07
开盘价
5.19
最高价
5.07
最低价
491,461
成交量
数据更新至: 2025-01-27
技术指标
5.07
MA5 (5日均线)
5.05
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 | 5.07 | 5.19 | 5.07 | 5.17 | +1.77% | 491,461 | 253,585,742 |
| 2025-01-24 | 5.09 | 5.13 | 5.03 | 5.08 | -0.39% | 534,593 | 271,444,087 |
| 2025-01-23 | 5.04 | 5.15 | 5.04 | 5.1 | +1.59% | 659,355 | 336,115,606 |
| 2025-01-22 | 4.97 | 5.03 | 4.93 | 5.02 | +1.01% | 458,525 | 228,656,539 |
| 2025-01-21 | 5 | 5.02 | 4.95 | 4.97 | -0.2% | 458,775 | 228,565,564 |
| 2025-01-20 | 5.09 | 5.11 | 4.97 | 4.98 | -1.58% | 693,915 | 348,229,812 |
| 2025-01-17 | 5.04 | 5.08 | 4.98 | 5.06 | +0.4% | 387,821 | 195,793,251 |
| 2025-01-16 | 5.06 | 5.1 | 5.02 | 5.04 | -0.2% | 395,379 | 200,238,907 |
| 2025-01-15 | 5.07 | 5.11 | 5.04 | 5.05 | -0.39% | 348,706 | 176,418,642 |
| 2025-01-14 | 5 | 5.08 | 4.98 | 5.07 | +1.6% | 555,766 | 280,833,696 |
| 2025-01-13 | 4.88 | 5.01 | 4.86 | 4.99 | +1.63% | 558,864 | 275,952,350 |
| 2025-01-10 | 5.05 | 5.06 | 4.91 | 4.91 | -2.77% | 513,673 | 255,543,863 |
| 2025-01-09 | 5.15 | 5.15 | 5.04 | 5.05 | -2.13% | 619,214 | 314,234,111 |
| 2025-01-08 | 5.11 | 5.19 | 5.07 | 5.16 | +0.39% | 669,700 | 344,053,593 |
| 2025-01-07 | 5.28 | 5.29 | 5.1 | 5.14 | -3.02% | 884,883 | 456,581,836 |
| 2025-01-06 | 5.33 | 5.34 | 5.24 | 5.3 | -0.93% | 429,958 | 227,315,728 |
| 2025-01-03 | 5.41 | 5.43 | 5.31 | 5.35 | -1.11% | 558,250 | 299,778,692 |
| 2025-01-02 | 5.59 | 5.62 | 5.38 | 5.41 | -3.57% | 691,366 | 379,743,192 |
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：