股票概览
5.09
+9.94%
+0.46
5.09
开盘价
5.09
最高价
5.09
最低价
250,824
成交量
数据更新至: 2025-01-27
技术指标
4.61
MA5 (5日均线)
4.53
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 | 5.09 | 5.09 | 5.09 | 5.09 | +9.94% | 250,824 | 127,669,579 |
| 2025-01-24 | 4.49 | 4.69 | 4.48 | 4.63 | +2.43% | 751,040 | 345,759,624 |
| 2025-01-23 | 4.53 | 4.79 | 4.52 | 4.52 | +2.96% | 914,943 | 423,795,034 |
| 2025-01-22 | 4.44 | 4.45 | 4.36 | 4.39 | -0.9% | 249,508 | 109,477,473 |
| 2025-01-21 | 4.51 | 4.51 | 4.4 | 4.43 | -0.89% | 258,937 | 114,976,029 |
| 2025-01-20 | 4.5 | 4.55 | 4.45 | 4.47 | 0% | 325,973 | 146,504,293 |
| 2025-01-17 | 4.45 | 4.51 | 4.42 | 4.47 | -0.22% | 295,550 | 132,164,225 |
| 2025-01-16 | 4.47 | 4.6 | 4.43 | 4.48 | +1.59% | 481,149 | 216,914,636 |
| 2025-01-15 | 4.4 | 4.44 | 4.33 | 4.41 | +0.23% | 395,408 | 173,568,842 |
| 2025-01-14 | 4.25 | 4.42 | 4.25 | 4.4 | +4.02% | 437,678 | 190,380,128 |
| 2025-01-13 | 4.2 | 4.25 | 4.14 | 4.23 | +0.24% | 260,475 | 109,508,054 |
| 2025-01-10 | 4.33 | 4.35 | 4.21 | 4.22 | -2.09% | 292,506 | 125,730,404 |
| 2025-01-09 | 4.3 | 4.36 | 4.29 | 4.31 | -0.69% | 329,778 | 142,617,054 |
| 2025-01-08 | 4.41 | 4.44 | 4.24 | 4.34 | -0.91% | 479,300 | 207,582,044 |
| 2025-01-07 | 4.35 | 4.39 | 4.29 | 4.38 | +0.69% | 316,756 | 137,665,420 |
| 2025-01-06 | 4.36 | 4.4 | 4.31 | 4.35 | -0.91% | 326,273 | 142,018,045 |
| 2025-01-03 | 4.54 | 4.55 | 4.36 | 4.39 | -2.88% | 456,600 | 203,038,847 |
| 2025-01-02 | 4.66 | 4.68 | 4.47 | 4.52 | -3% | 504,416 | 230,954,280 |
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：