股票概览
4.78
-2.85%
-0.14
4.95
开盘价
5.03
最高价
4.78
最低价
265,722
成交量
数据更新至: 2025-01-27
技术指标
4.97
MA5 (5日均线)
5.07
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 | 4.95 | 5.03 | 4.78 | 4.78 | -2.85% | 265,722 | 129,407,544 |
| 2025-01-24 | 4.96 | 5 | 4.84 | 4.92 | -0.81% | 355,721 | 174,794,219 |
| 2025-01-23 | 5.07 | 5.23 | 4.96 | 4.96 | -1% | 382,000 | 194,235,404 |
| 2025-01-22 | 5.12 | 5.17 | 5 | 5.01 | -3.09% | 352,534 | 178,395,956 |
| 2025-01-21 | 5.27 | 5.28 | 5.1 | 5.17 | -1.15% | 350,085 | 180,969,946 |
| 2025-01-20 | 5.19 | 5.33 | 5.1 | 5.23 | +1.95% | 436,005 | 228,590,616 |
| 2025-01-17 | 5.22 | 5.23 | 5.09 | 5.13 | -2.1% | 384,508 | 198,081,623 |
| 2025-01-16 | 5.13 | 5.35 | 5.13 | 5.24 | +2.14% | 552,164 | 290,634,523 |
| 2025-01-15 | 5.17 | 5.25 | 5.02 | 5.13 | -0.77% | 487,300 | 250,369,892 |
| 2025-01-14 | 4.91 | 5.18 | 4.87 | 5.17 | +6.6% | 593,612 | 301,217,864 |
| 2025-01-13 | 4.85 | 4.94 | 4.72 | 4.85 | -2.22% | 452,565 | 218,940,712 |
| 2025-01-10 | 5.4 | 5.42 | 4.95 | 4.96 | -7.64% | 673,989 | 347,176,406 |
| 2025-01-09 | 5.4 | 5.52 | 5.32 | 5.37 | -3.07% | 667,400 | 360,771,005 |
| 2025-01-08 | 5.21 | 5.55 | 5.08 | 5.54 | +3.55% | 1,023,367 | 546,011,259 |
| 2025-01-07 | 5.1 | 5.46 | 4.89 | 5.35 | +1.52% | 990,495 | 507,928,659 |
| 2025-01-06 | 5.61 | 5.64 | 5.27 | 5.27 | -9.91% | 815,378 | 438,349,979 |
| 2025-01-03 | 5.91 | 6 | 5.42 | 5.85 | -0.17% | 1,661,874 | 949,894,743 |
| 2025-01-02 | 5.35 | 5.86 | 5.35 | 5.86 | +9.94% | 1,435,646 | 832,212,660 |
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：