股票概览
4.91
-4.47%
-0.23
5.16
开盘价
5.17
最高价
4.9
最低价
568,933
成交量
数据更新至: 2025-01-27
技术指标
5.10
MA5 (5日均线)
5.09
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 | 5.16 | 5.17 | 4.9 | 4.91 | -4.47% | 568,933 | 283,237,361 |
| 2025-01-24 | 5.09 | 5.21 | 5.08 | 5.14 | +0.39% | 549,551 | 282,554,464 |
| 2025-01-23 | 5.23 | 5.35 | 5.12 | 5.12 | -1.16% | 765,183 | 402,199,174 |
| 2025-01-22 | 5.13 | 5.36 | 5.11 | 5.18 | +0.39% | 864,402 | 452,832,945 |
| 2025-01-21 | 5.18 | 5.24 | 5.1 | 5.16 | +1.18% | 559,730 | 288,600,644 |
| 2025-01-20 | 5.14 | 5.16 | 5.06 | 5.1 | +0.39% | 421,849 | 215,639,853 |
| 2025-01-17 | 5.14 | 5.17 | 5.07 | 5.08 | -1.55% | 483,187 | 246,803,188 |
| 2025-01-16 | 5.1 | 5.2 | 5.04 | 5.16 | +2.38% | 861,215 | 442,153,917 |
| 2025-01-15 | 5 | 5.15 | 4.95 | 5.04 | -0.2% | 598,761 | 301,860,251 |
| 2025-01-14 | 4.76 | 5.11 | 4.71 | 5.05 | +6.99% | 745,528 | 369,116,876 |
| 2025-01-13 | 4.59 | 4.75 | 4.51 | 4.72 | +0.64% | 374,396 | 174,148,296 |
| 2025-01-10 | 4.9 | 4.97 | 4.69 | 4.69 | -5.25% | 533,299 | 258,207,195 |
| 2025-01-09 | 4.86 | 5.02 | 4.86 | 4.95 | -1% | 639,989 | 316,643,049 |
| 2025-01-08 | 5.09 | 5.17 | 4.83 | 5 | +1.42% | 1,305,620 | 654,319,286 |
| 2025-01-07 | 4.48 | 4.93 | 4.48 | 4.93 | +10.04% | 670,309 | 316,833,635 |
| 2025-01-06 | 4.54 | 4.58 | 4.37 | 4.48 | -1.32% | 335,121 | 150,224,415 |
| 2025-01-03 | 4.87 | 4.9 | 4.52 | 4.54 | -6.2% | 501,096 | 234,007,850 |
| 2025-01-02 | 4.91 | 5.04 | 4.79 | 4.84 | -2.42% | 404,042 | 198,459,226 |
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：