股票概览
4.8
-1.64%
-0.08
4.9
开盘价
5
最高价
4.79
最低价
131,786
成交量
数据更新至: 2025-01-27
技术指标
4.83
MA5 (5日均线)
4.85
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 | 4.9 | 5 | 4.79 | 4.8 | -1.64% | 131,786 | 64,546,095 |
| 2025-01-24 | 4.85 | 4.93 | 4.82 | 4.88 | +0.41% | 118,554 | 57,729,170 |
| 2025-01-23 | 4.88 | 5.08 | 4.86 | 4.86 | +1.67% | 246,653 | 122,057,031 |
| 2025-01-22 | 4.8 | 4.81 | 4.73 | 4.78 | -0.62% | 84,088 | 40,057,788 |
| 2025-01-21 | 4.9 | 4.93 | 4.78 | 4.81 | -1.43% | 97,864 | 47,246,696 |
| 2025-01-20 | 4.9 | 4.96 | 4.85 | 4.88 | +0.41% | 102,868 | 50,464,213 |
| 2025-01-17 | 4.9 | 4.92 | 4.83 | 4.86 | -0.82% | 80,121 | 39,082,455 |
| 2025-01-16 | 4.87 | 5.01 | 4.85 | 4.9 | +1.03% | 136,324 | 67,039,579 |
| 2025-01-15 | 4.8 | 4.88 | 4.78 | 4.85 | +0.41% | 123,893 | 59,800,233 |
| 2025-01-14 | 4.68 | 4.84 | 4.68 | 4.83 | +3.87% | 153,390 | 73,303,690 |
| 2025-01-13 | 4.61 | 4.67 | 4.5 | 4.65 | +0.22% | 121,143 | 55,694,608 |
| 2025-01-10 | 4.72 | 4.79 | 4.62 | 4.64 | -2.32% | 99,298 | 46,763,224 |
| 2025-01-09 | 4.74 | 4.8 | 4.71 | 4.75 | -0.42% | 106,450 | 50,634,040 |
| 2025-01-08 | 4.82 | 4.83 | 4.65 | 4.77 | -1.65% | 170,758 | 80,694,411 |
| 2025-01-07 | 4.81 | 4.87 | 4.76 | 4.85 | +1.25% | 122,101 | 58,722,360 |
| 2025-01-06 | 4.85 | 4.86 | 4.73 | 4.79 | -1.03% | 157,029 | 75,191,552 |
| 2025-01-03 | 5.04 | 5.07 | 4.82 | 4.84 | -3.97% | 194,518 | 95,526,517 |
| 2025-01-02 | 5.19 | 5.22 | 4.97 | 5.04 | -2.51% | 189,666 | 96,731,508 |
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：