股票概览
5.01
+1.01%
+0.05
5.02
开盘价
5.15
最高价
4.98
最低价
34,901
成交量
数据更新至: 2025-01-27
技术指标
4.98
MA5 (5日均线)
5.06
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 | 5.02 | 5.15 | 4.98 | 5.01 | +1.01% | 34,901 | 17,643,437 |
| 2025-01-24 | 4.93 | 4.97 | 4.87 | 4.96 | +0.4% | 21,585 | 10,630,322 |
| 2025-01-23 | 4.95 | 5.07 | 4.92 | 4.94 | 0% | 28,840 | 14,380,106 |
| 2025-01-22 | 5.06 | 5.08 | 4.91 | 4.94 | -1.98% | 20,565 | 10,190,627 |
| 2025-01-21 | 5.16 | 5.2 | 5.03 | 5.04 | -2.14% | 27,580 | 13,972,687 |
| 2025-01-20 | 5.17 | 5.23 | 5.05 | 5.15 | -0.19% | 21,992 | 11,321,813 |
| 2025-01-17 | 5.14 | 5.21 | 5.12 | 5.16 | -0.39% | 22,122 | 11,437,542 |
| 2025-01-16 | 5.11 | 5.24 | 5.11 | 5.18 | +1.37% | 24,816 | 12,845,723 |
| 2025-01-15 | 5.16 | 5.2 | 5.07 | 5.11 | -0.78% | 25,530 | 13,060,795 |
| 2025-01-14 | 5.01 | 5.3 | 4.91 | 5.15 | +4.46% | 42,754 | 22,009,623 |
| 2025-01-13 | 4.86 | 4.98 | 4.8 | 4.93 | +0.2% | 31,204 | 15,307,355 |
| 2025-01-10 | 5.13 | 5.14 | 4.91 | 4.92 | -4.09% | 35,243 | 17,649,297 |
| 2025-01-09 | 5.03 | 5.23 | 5.03 | 5.13 | +0.79% | 31,775 | 16,417,137 |
| 2025-01-08 | 5 | 5.12 | 4.86 | 5.09 | +1.39% | 47,507 | 23,739,352 |
| 2025-01-07 | 4.92 | 5.02 | 4.88 | 5.02 | +2.03% | 22,414 | 11,080,881 |
| 2025-01-06 | 4.98 | 4.98 | 4.65 | 4.92 | -1.4% | 33,168 | 16,182,702 |
| 2025-01-03 | 5.26 | 5.26 | 4.98 | 4.99 | -5.13% | 50,385 | 25,640,652 |
| 2025-01-02 | 5.21 | 5.42 | 5.21 | 5.26 | 0% | 40,038 | 21,268,006 |
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：