股票概览
4.94
-1.4%
-0.07
5.01
开盘价
5.03
最高价
4.94
最低价
62,183
成交量
数据更新至: 2025-01-27
技术指标
5.03
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 | 5.01 | 5.03 | 4.94 | 4.94 | -1.4% | 62,183 | 30,997,375 |
| 2025-01-24 | 5.04 | 5.06 | 4.99 | 5.01 | -0.6% | 82,685 | 41,547,212 |
| 2025-01-23 | 5.07 | 5.11 | 5.04 | 5.04 | -0.59% | 97,469 | 49,408,201 |
| 2025-01-22 | 5.05 | 5.18 | 5.04 | 5.07 | 0% | 123,781 | 63,244,178 |
| 2025-01-21 | 5.07 | 5.09 | 5.05 | 5.07 | +0.2% | 46,560 | 23,564,931 |
| 2025-01-20 | 5.07 | 5.1 | 5.04 | 5.06 | +0.2% | 70,209 | 35,609,553 |
| 2025-01-17 | 5.06 | 5.07 | 5.04 | 5.05 | -0.59% | 67,222 | 33,949,933 |
| 2025-01-16 | 5.04 | 5.14 | 5.04 | 5.08 | +0.4% | 99,912 | 50,757,894 |
| 2025-01-15 | 5.15 | 5.15 | 5.05 | 5.06 | -1.94% | 107,001 | 54,468,307 |
| 2025-01-14 | 5.07 | 5.17 | 5.07 | 5.16 | +1.78% | 159,678 | 81,832,220 |
| 2025-01-13 | 4.95 | 5.12 | 4.9 | 5.07 | +0.8% | 74,046 | 37,466,790 |
| 2025-01-10 | 5.08 | 5.09 | 5.03 | 5.03 | -1.37% | 84,862 | 42,755,341 |
| 2025-01-09 | 5.05 | 5.12 | 5.03 | 5.1 | +0.39% | 132,449 | 67,001,636 |
| 2025-01-08 | 5.09 | 5.11 | 5.03 | 5.08 | 0% | 95,868 | 48,535,968 |
| 2025-01-07 | 5.04 | 5.08 | 5.03 | 5.08 | +0.4% | 87,129 | 44,025,374 |
| 2025-01-06 | 5.08 | 5.16 | 5.03 | 5.06 | -0.59% | 131,739 | 66,713,979 |
| 2025-01-03 | 5.12 | 5.16 | 4.88 | 5.09 | -1.17% | 227,784 | 115,045,153 |
| 2025-01-02 | 5.02 | 5.27 | 5 | 5.15 | +1.78% | 254,280 | 131,669,336 |
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：