股票概览
4.95
+1.02%
+0.05
4.91
开盘价
5.02
最高价
4.91
最低价
104,735
成交量
数据更新至: 2025-01-27
技术指标
4.87
MA5 (5日均线)
4.89
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 | 4.91 | 5.02 | 4.91 | 4.95 | +1.02% | 104,735 | 52,162,516 |
| 2025-01-24 | 4.84 | 4.93 | 4.82 | 4.9 | +1.24% | 121,628 | 59,305,424 |
| 2025-01-23 | 4.82 | 4.91 | 4.82 | 4.84 | +0.83% | 110,553 | 53,915,871 |
| 2025-01-22 | 4.87 | 4.87 | 4.79 | 4.8 | -1.44% | 71,240 | 34,353,148 |
| 2025-01-21 | 4.92 | 4.93 | 4.85 | 4.87 | -0.61% | 70,516 | 34,379,928 |
| 2025-01-20 | 4.9 | 4.94 | 4.89 | 4.9 | -0.2% | 82,370 | 40,427,731 |
| 2025-01-17 | 4.92 | 4.93 | 4.85 | 4.91 | -0.61% | 70,191 | 34,361,062 |
| 2025-01-16 | 4.91 | 4.98 | 4.89 | 4.94 | +1.02% | 117,750 | 58,170,934 |
| 2025-01-15 | 4.92 | 4.97 | 4.88 | 4.89 | -0.61% | 95,988 | 47,192,353 |
| 2025-01-14 | 4.83 | 4.94 | 4.83 | 4.92 | +1.65% | 107,521 | 52,640,283 |
| 2025-01-13 | 4.87 | 4.87 | 4.79 | 4.84 | -0.62% | 82,190 | 39,748,664 |
| 2025-01-10 | 4.92 | 4.94 | 4.82 | 4.87 | -1.02% | 133,460 | 65,157,415 |
| 2025-01-09 | 5 | 5.01 | 4.92 | 4.92 | -2.38% | 119,898 | 59,362,214 |
| 2025-01-08 | 4.96 | 5.08 | 4.9 | 5.04 | +1.41% | 146,873 | 73,295,215 |
| 2025-01-07 | 5 | 5.02 | 4.94 | 4.97 | -0.6% | 81,657 | 40,627,034 |
| 2025-01-06 | 4.98 | 5.02 | 4.9 | 5 | +0.2% | 128,333 | 63,780,225 |
| 2025-01-03 | 5.07 | 5.11 | 4.97 | 4.99 | -2.35% | 206,705 | 103,934,510 |
| 2025-01-02 | 5.24 | 5.35 | 5.07 | 5.11 | -2.29% | 323,783 | 169,444,311 |
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：