股票概览
4.89
0%
0
4.94
开盘价
5.04
最高价
4.88
最低价
59,203
成交量
数据更新至: 2025-01-27
技术指标
4.91
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 | 4.94 | 5.04 | 4.88 | 4.89 | 0% | 59,203 | 29,342,098 |
| 2025-01-24 | 4.93 | 4.95 | 4.83 | 4.89 | -0.41% | 54,437 | 26,622,026 |
| 2025-01-23 | 4.92 | 5.08 | 4.89 | 4.91 | +1.24% | 58,692 | 29,190,798 |
| 2025-01-22 | 4.96 | 4.97 | 4.84 | 4.85 | -2.81% | 57,693 | 28,231,745 |
| 2025-01-21 | 5.06 | 5.12 | 4.97 | 4.99 | -0.6% | 78,062 | 39,307,541 |
| 2025-01-20 | 4.99 | 5.07 | 4.88 | 5.02 | +1.21% | 62,355 | 31,112,134 |
| 2025-01-17 | 4.97 | 5 | 4.86 | 4.96 | 0% | 48,892 | 24,173,735 |
| 2025-01-16 | 4.93 | 5.06 | 4.92 | 4.96 | +0.61% | 59,139 | 29,506,444 |
| 2025-01-15 | 4.94 | 4.98 | 4.86 | 4.93 | +0.2% | 61,164 | 30,074,257 |
| 2025-01-14 | 4.82 | 4.94 | 4.8 | 4.92 | +2.71% | 61,964 | 30,253,238 |
| 2025-01-13 | 4.71 | 4.82 | 4.66 | 4.79 | 0% | 37,271 | 17,739,071 |
| 2025-01-10 | 4.91 | 4.99 | 4.79 | 4.79 | -2.84% | 53,052 | 25,897,192 |
| 2025-01-09 | 4.92 | 5.02 | 4.87 | 4.93 | 0% | 45,527 | 22,524,584 |
| 2025-01-08 | 4.88 | 4.95 | 4.78 | 4.93 | +0.61% | 58,027 | 28,272,354 |
| 2025-01-07 | 4.84 | 4.9 | 4.8 | 4.9 | +1.24% | 39,512 | 19,199,303 |
| 2025-01-06 | 4.93 | 4.93 | 4.71 | 4.84 | -0.41% | 47,122 | 22,734,623 |
| 2025-01-03 | 5.12 | 5.16 | 4.82 | 4.86 | -4.33% | 83,336 | 41,178,416 |
| 2025-01-02 | 5.11 | 5.26 | 5.03 | 5.08 | -0.39% | 74,623 | 38,530,773 |
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：