股票概览
4.89
-2.4%
-0.12
4.98
开盘价
5.06
最高价
4.88
最低价
155,619
成交量
数据更新至: 2025-01-27
技术指标
4.99
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 | 4.98 | 5.06 | 4.88 | 4.89 | -2.4% | 155,619 | 76,841,727 |
| 2025-01-24 | 5.01 | 5.05 | 4.96 | 5.01 | +0.2% | 113,866 | 57,120,424 |
| 2025-01-23 | 5.05 | 5.14 | 4.99 | 5 | -0.2% | 135,146 | 68,429,607 |
| 2025-01-22 | 5.05 | 5.06 | 4.98 | 5.01 | -0.99% | 87,854 | 43,949,549 |
| 2025-01-21 | 5.18 | 5.25 | 5.03 | 5.06 | -2.5% | 166,091 | 84,705,712 |
| 2025-01-20 | 5.13 | 5.25 | 5.09 | 5.19 | +1.37% | 180,866 | 93,691,456 |
| 2025-01-17 | 5.08 | 5.14 | 5.04 | 5.12 | +0.2% | 119,003 | 60,663,026 |
| 2025-01-16 | 5.08 | 5.2 | 5.06 | 5.11 | +0.99% | 146,448 | 75,174,575 |
| 2025-01-15 | 5.1 | 5.14 | 4.99 | 5.06 | -0.98% | 132,606 | 66,799,641 |
| 2025-01-14 | 5.01 | 5.13 | 4.98 | 5.11 | +2.2% | 193,677 | 98,409,218 |
| 2025-01-13 | 4.87 | 5.07 | 4.83 | 5 | +0.4% | 165,188 | 81,737,751 |
| 2025-01-10 | 5.21 | 5.24 | 4.98 | 4.98 | -4.96% | 214,680 | 109,116,911 |
| 2025-01-09 | 5.22 | 5.42 | 5.22 | 5.24 | -1.13% | 279,681 | 148,244,844 |
| 2025-01-08 | 5.09 | 5.53 | 4.96 | 5.3 | +3.92% | 479,898 | 251,121,987 |
| 2025-01-07 | 5.08 | 5.12 | 5.03 | 5.1 | +0.39% | 113,508 | 57,607,630 |
| 2025-01-06 | 5 | 5.1 | 4.9 | 5.08 | +1.6% | 153,390 | 77,020,097 |
| 2025-01-03 | 5.14 | 5.18 | 5 | 5 | -2.72% | 177,959 | 90,311,190 |
| 2025-01-02 | 5.29 | 5.33 | 5.1 | 5.14 | -3.02% | 166,667 | 86,934,579 |
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：