股票概览
5.03
-0.59%
-0.03
5.07
开盘价
5.17
最高价
4.97
最低价
66,397
成交量
数据更新至: 2025-01-27
技术指标
5.10
MA5 (5日均线)
5.17
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 | 5.07 | 5.17 | 4.97 | 5.03 | -0.59% | 66,397 | 33,469,364 |
| 2025-01-24 | 5.06 | 5.09 | 4.9 | 5.06 | +0.6% | 99,414 | 49,679,616 |
| 2025-01-23 | 5.13 | 5.2 | 5.03 | 5.03 | -1.76% | 108,131 | 55,444,097 |
| 2025-01-22 | 5.27 | 5.29 | 5.07 | 5.12 | -3.03% | 98,393 | 50,464,451 |
| 2025-01-21 | 5.26 | 5.32 | 5.21 | 5.28 | +0.57% | 74,303 | 39,125,043 |
| 2025-01-20 | 5.4 | 5.53 | 5.23 | 5.25 | -1.32% | 149,386 | 80,215,678 |
| 2025-01-17 | 5.23 | 5.41 | 5.17 | 5.32 | +0.57% | 142,846 | 76,000,472 |
| 2025-01-16 | 5.27 | 5.31 | 5.2 | 5.29 | +0.38% | 123,005 | 64,574,681 |
| 2025-01-15 | 5.13 | 5.32 | 5.08 | 5.27 | +3.74% | 177,663 | 92,747,392 |
| 2025-01-14 | 4.96 | 5.11 | 4.9 | 5.08 | +2.83% | 101,017 | 50,682,902 |
| 2025-01-13 | 4.88 | 5 | 4.8 | 4.94 | -0.2% | 68,993 | 33,896,046 |
| 2025-01-10 | 5.05 | 5.1 | 4.94 | 4.95 | -2.17% | 72,104 | 36,084,669 |
| 2025-01-09 | 5.01 | 5.12 | 5.01 | 5.06 | +0.4% | 71,884 | 36,485,121 |
| 2025-01-08 | 5.16 | 5.18 | 4.93 | 5.04 | -1.18% | 91,521 | 46,242,006 |
| 2025-01-07 | 4.98 | 5.1 | 4.97 | 5.1 | +2.62% | 71,355 | 35,988,763 |
| 2025-01-06 | 5 | 5.05 | 4.86 | 4.97 | -1.58% | 82,417 | 40,967,007 |
| 2025-01-03 | 5.13 | 5.22 | 4.92 | 5.05 | -1.37% | 113,115 | 57,642,995 |
| 2025-01-02 | 5.11 | 5.29 | 5.06 | 5.12 | -0.78% | 152,849 | 78,688,153 |
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：