股票概览
5.05
+0.6%
+0.03
4.97
开盘价
5.1
最高价
4.94
最低价
219,042
成交量
数据更新至: 2025-01-27
技术指标
4.82
MA5 (5日均线)
4.76
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 | 4.97 | 5.1 | 4.94 | 5.05 | +0.6% | 219,042 | 110,366,576 |
| 2025-01-24 | 4.82 | 5.05 | 4.76 | 5.02 | +7.49% | 394,788 | 194,332,547 |
| 2025-01-23 | 4.68 | 4.77 | 4.66 | 4.67 | +0.65% | 86,450 | 40,746,374 |
| 2025-01-22 | 4.7 | 4.71 | 4.6 | 4.64 | -1.69% | 85,455 | 39,612,353 |
| 2025-01-21 | 4.73 | 4.76 | 4.67 | 4.72 | -0.42% | 73,532 | 34,631,274 |
| 2025-01-20 | 4.73 | 4.78 | 4.7 | 4.74 | +0.42% | 89,044 | 42,285,703 |
| 2025-01-17 | 4.7 | 4.74 | 4.61 | 4.72 | -0.21% | 127,376 | 59,719,576 |
| 2025-01-16 | 4.74 | 4.9 | 4.7 | 4.73 | +1.28% | 189,858 | 90,930,849 |
| 2025-01-15 | 4.64 | 4.84 | 4.62 | 4.67 | +0.65% | 176,611 | 83,082,359 |
| 2025-01-14 | 4.59 | 4.66 | 4.55 | 4.64 | +1.53% | 140,254 | 64,702,316 |
| 2025-01-13 | 4.51 | 4.58 | 4.49 | 4.57 | +0.44% | 79,260 | 35,940,058 |
| 2025-01-10 | 4.63 | 4.66 | 4.54 | 4.55 | -1.52% | 75,108 | 34,525,361 |
| 2025-01-09 | 4.65 | 4.67 | 4.61 | 4.62 | -0.86% | 77,898 | 36,148,805 |
| 2025-01-08 | 4.72 | 4.72 | 4.54 | 4.66 | -0.64% | 118,723 | 55,000,771 |
| 2025-01-07 | 4.7 | 4.76 | 4.64 | 4.69 | -1.26% | 103,500 | 48,436,361 |
| 2025-01-06 | 4.76 | 4.85 | 4.69 | 4.75 | -0.21% | 108,222 | 51,570,072 |
| 2025-01-03 | 4.93 | 4.95 | 4.73 | 4.76 | -2.46% | 126,993 | 61,449,985 |
| 2025-01-02 | 5.08 | 5.16 | 4.82 | 4.88 | -3.75% | 165,535 | 82,499,173 |
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：