股票概览
4.99
+1.42%
+0.07
4.92
开盘价
5.02
最高价
4.92
最低价
180,606
成交量
数据更新至: 2025-01-27
技术指标
4.94
MA5 (5日均线)
4.92
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 | 4.92 | 5.02 | 4.92 | 4.99 | +1.42% | 180,606 | 90,048,396 |
| 2025-01-24 | 4.89 | 5 | 4.83 | 4.92 | +0.61% | 231,239 | 113,683,172 |
| 2025-01-23 | 4.99 | 5.07 | 4.89 | 4.89 | -1.61% | 272,120 | 134,759,489 |
| 2025-01-22 | 4.92 | 5 | 4.85 | 4.97 | +1.02% | 205,385 | 101,106,306 |
| 2025-01-21 | 4.93 | 4.96 | 4.88 | 4.92 | 0% | 112,732 | 55,335,949 |
| 2025-01-20 | 4.95 | 5.01 | 4.9 | 4.92 | 0% | 231,670 | 114,522,834 |
| 2025-01-17 | 4.85 | 4.96 | 4.81 | 4.92 | +1.23% | 225,827 | 111,089,601 |
| 2025-01-16 | 4.87 | 4.95 | 4.84 | 4.86 | -0.21% | 173,935 | 85,109,345 |
| 2025-01-15 | 4.87 | 4.89 | 4.82 | 4.87 | -0.41% | 166,566 | 80,975,532 |
| 2025-01-14 | 4.82 | 4.9 | 4.78 | 4.89 | +1.66% | 275,524 | 133,506,545 |
| 2025-01-13 | 4.79 | 4.83 | 4.74 | 4.81 | -0.21% | 161,067 | 77,201,317 |
| 2025-01-10 | 4.85 | 4.85 | 4.77 | 4.82 | -0.21% | 177,609 | 85,566,160 |
| 2025-01-09 | 4.9 | 4.91 | 4.83 | 4.83 | -1.63% | 154,008 | 74,835,447 |
| 2025-01-08 | 4.96 | 4.98 | 4.83 | 4.91 | -1.01% | 207,941 | 101,961,076 |
| 2025-01-07 | 5.04 | 5.05 | 4.91 | 4.96 | -2.17% | 253,395 | 125,649,634 |
| 2025-01-06 | 4.98 | 5.12 | 4.97 | 5.07 | +2.22% | 260,738 | 131,517,293 |
| 2025-01-03 | 5 | 5.05 | 4.93 | 4.96 | -0.2% | 243,871 | 121,492,898 |
| 2025-01-02 | 5.11 | 5.15 | 4.94 | 4.97 | -2.93% | 302,136 | 152,258,178 |
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：