股票概览
5.01
+1.01%
+0.05
4.95
开盘价
5.03
最高价
4.95
最低价
136,078
成交量
数据更新至: 2025-01-27
技术指标
4.94
MA5 (5日均线)
4.93
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 | 4.95 | 5.01 | +1.01% | 136,078 | 68,091,318 |
| 2025-01-24 | 4.92 | 4.96 | 4.9 | 4.96 | +0.81% | 108,029 | 53,301,065 |
| 2025-01-23 | 4.9 | 4.98 | 4.9 | 4.92 | +0.61% | 92,727 | 45,849,339 |
| 2025-01-22 | 4.9 | 4.91 | 4.86 | 4.89 | -0.2% | 68,582 | 33,518,859 |
| 2025-01-21 | 4.94 | 4.97 | 4.86 | 4.9 | -0.81% | 89,151 | 43,685,462 |
| 2025-01-20 | 4.97 | 4.98 | 4.93 | 4.94 | -0.2% | 76,295 | 37,794,702 |
| 2025-01-17 | 4.92 | 4.97 | 4.91 | 4.95 | +0.41% | 89,091 | 43,995,047 |
| 2025-01-16 | 4.93 | 5.01 | 4.91 | 4.93 | +0.41% | 130,638 | 64,883,322 |
| 2025-01-15 | 4.93 | 4.93 | 4.88 | 4.91 | -0.41% | 103,402 | 50,723,062 |
| 2025-01-14 | 4.83 | 4.94 | 4.82 | 4.93 | +2.07% | 144,785 | 70,814,558 |
| 2025-01-13 | 4.8 | 4.84 | 4.79 | 4.83 | +0.63% | 84,183 | 40,553,651 |
| 2025-01-10 | 4.86 | 4.88 | 4.8 | 4.8 | -1.23% | 108,055 | 52,307,531 |
| 2025-01-09 | 4.92 | 4.93 | 4.85 | 4.86 | -1.42% | 144,649 | 70,631,064 |
| 2025-01-08 | 5 | 5.01 | 4.87 | 4.93 | -1.4% | 206,776 | 102,025,066 |
| 2025-01-07 | 5.09 | 5.1 | 4.98 | 5 | -1.57% | 187,972 | 94,339,527 |
| 2025-01-06 | 5 | 5.11 | 4.96 | 5.08 | +1.8% | 237,472 | 120,015,882 |
| 2025-01-03 | 5.03 | 5.12 | 4.98 | 4.99 | -0.2% | 241,275 | 121,815,579 |
| 2025-01-02 | 5.09 | 5.16 | 4.98 | 5 | -1.77% | 285,044 | 144,769,084 |
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：