股票概览
5.05
+0.4%
+0.02
5.04
开盘价
5.11
最高价
5.03
最低价
90,678
成交量
数据更新至: 2025-01-27
技术指标
5.04
MA5 (5日均线)
5.05
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 | 5.04 | 5.11 | 5.03 | 5.05 | +0.4% | 90,678 | 45,973,599 |
| 2025-01-24 | 5.05 | 5.07 | 5.01 | 5.03 | -0.2% | 80,794 | 40,694,652 |
| 2025-01-23 | 5.04 | 5.1 | 5.03 | 5.04 | +0.4% | 75,711 | 38,388,270 |
| 2025-01-22 | 5.04 | 5.06 | 4.98 | 5.02 | -0.59% | 64,476 | 32,305,677 |
| 2025-01-21 | 5.1 | 5.1 | 5.02 | 5.05 | -0.39% | 58,107 | 29,348,161 |
| 2025-01-20 | 5.1 | 5.12 | 5.06 | 5.07 | -0.39% | 60,644 | 30,835,655 |
| 2025-01-17 | 5.08 | 5.11 | 5.05 | 5.09 | +0.2% | 62,377 | 31,755,042 |
| 2025-01-16 | 5.04 | 5.11 | 5.04 | 5.08 | +1.2% | 90,607 | 46,070,099 |
| 2025-01-15 | 5.08 | 5.09 | 5.01 | 5.02 | -1.18% | 78,576 | 39,585,357 |
| 2025-01-14 | 5.01 | 5.09 | 5.01 | 5.08 | +0.99% | 93,092 | 47,132,674 |
| 2025-01-13 | 5 | 5.03 | 4.97 | 5.03 | +0.8% | 65,478 | 32,724,731 |
| 2025-01-10 | 5.05 | 5.07 | 4.99 | 4.99 | -1.19% | 69,713 | 35,054,600 |
| 2025-01-09 | 5.05 | 5.08 | 5.03 | 5.05 | -0.39% | 64,085 | 32,415,292 |
| 2025-01-08 | 5.13 | 5.14 | 5.01 | 5.07 | -1.17% | 89,787 | 45,558,693 |
| 2025-01-07 | 5.18 | 5.21 | 5.1 | 5.13 | -0.77% | 86,616 | 44,495,027 |
| 2025-01-06 | 5.18 | 5.23 | 5.14 | 5.17 | -0.19% | 107,340 | 55,607,373 |
| 2025-01-03 | 5.19 | 5.28 | 5.17 | 5.18 | +0.19% | 132,229 | 69,027,995 |
| 2025-01-02 | 5.3 | 5.34 | 5.14 | 5.17 | -2.45% | 120,900 | 63,349,268 |
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：