股票概览
5.2
+5.69%
+0.28
5.11
开盘价
5.41
最高价
4.93
最低价
1,678,755
成交量
数据更新至: 2025-01-27
技术指标
4.88
MA5 (5日均线)
4.83
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 | 5.11 | 5.41 | 4.93 | 5.2 | +5.69% | 1,678,755 | 880,610,973 |
| 2025-01-24 | 4.74 | 4.93 | 4.7 | 4.92 | +3.36% | 564,200 | 273,000,293 |
| 2025-01-23 | 4.89 | 4.92 | 4.75 | 4.76 | -2.66% | 561,826 | 272,230,760 |
| 2025-01-22 | 4.64 | 4.94 | 4.61 | 4.89 | +5.39% | 1,024,372 | 492,494,928 |
| 2025-01-21 | 4.68 | 4.72 | 4.49 | 4.64 | -0.64% | 500,408 | 229,123,997 |
| 2025-01-20 | 4.65 | 4.71 | 4.57 | 4.67 | +1.08% | 400,223 | 185,875,860 |
| 2025-01-17 | 4.78 | 4.78 | 4.56 | 4.62 | -3.75% | 575,788 | 267,070,976 |
| 2025-01-16 | 4.89 | 4.98 | 4.71 | 4.8 | -2.44% | 680,092 | 328,899,656 |
| 2025-01-15 | 4.79 | 4.98 | 4.75 | 4.92 | +0.82% | 798,405 | 388,054,149 |
| 2025-01-14 | 4.7 | 4.95 | 4.66 | 4.88 | +4.5% | 666,074 | 321,320,374 |
| 2025-01-13 | 4.68 | 4.85 | 4.64 | 4.67 | -2.1% | 548,358 | 258,369,220 |
| 2025-01-10 | 4.9 | 4.99 | 4.76 | 4.77 | -4.22% | 918,845 | 446,803,346 |
| 2025-01-09 | 4.5 | 4.98 | 4.49 | 4.98 | +9.93% | 749,481 | 365,396,043 |
| 2025-01-08 | 4.6 | 4.68 | 4.35 | 4.53 | -2.58% | 496,364 | 223,410,755 |
| 2025-01-07 | 4.57 | 4.66 | 4.43 | 4.65 | +2.2% | 512,273 | 233,190,793 |
| 2025-01-06 | 4.37 | 4.74 | 4.29 | 4.55 | +3.64% | 785,370 | 352,909,211 |
| 2025-01-03 | 4.73 | 4.75 | 4.36 | 4.39 | -7.19% | 700,101 | 316,239,628 |
| 2025-01-02 | 4.86 | 4.89 | 4.67 | 4.73 | -1.05% | 663,470 | 316,083,737 |
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：