股票概览
5.08
+0.79%
+0.04
5.06
开盘价
5.12
最高价
5.05
最低价
717,735
成交量
数据更新至: 2025-01-27
技术指标
5.02
MA5 (5日均线)
5.03
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 | 5.06 | 5.12 | 5.05 | 5.08 | +0.79% | 717,735 | 365,433,062 |
| 2025-01-24 | 5 | 5.06 | 4.99 | 5.04 | +0.8% | 588,787 | 296,351,155 |
| 2025-01-23 | 4.99 | 5.09 | 4.99 | 5 | +0.81% | 692,456 | 348,847,006 |
| 2025-01-22 | 5 | 5.01 | 4.94 | 4.96 | -1% | 462,962 | 229,912,350 |
| 2025-01-21 | 5.06 | 5.07 | 5 | 5.01 | -0.6% | 518,377 | 260,446,583 |
| 2025-01-20 | 5.08 | 5.1 | 5.03 | 5.04 | 0% | 625,026 | 317,053,384 |
| 2025-01-17 | 5.01 | 5.06 | 4.97 | 5.04 | +0.4% | 603,553 | 303,863,391 |
| 2025-01-16 | 5.05 | 5.08 | 4.99 | 5.02 | -0.2% | 649,060 | 326,785,795 |
| 2025-01-15 | 5.06 | 5.06 | 5.01 | 5.03 | -0.4% | 523,568 | 263,318,781 |
| 2025-01-14 | 4.96 | 5.05 | 4.96 | 5.05 | +2.02% | 866,181 | 434,639,681 |
| 2025-01-13 | 4.93 | 4.99 | 4.9 | 4.95 | -0.6% | 579,780 | 286,454,121 |
| 2025-01-10 | 5.08 | 5.09 | 4.98 | 4.98 | -1.97% | 613,576 | 307,411,412 |
| 2025-01-09 | 5.08 | 5.11 | 5.02 | 5.08 | -0.2% | 713,752 | 361,804,002 |
| 2025-01-08 | 5.11 | 5.12 | 4.94 | 5.09 | -0.78% | 1,138,305 | 574,392,321 |
| 2025-01-07 | 5.12 | 5.14 | 5.05 | 5.13 | -0.19% | 834,201 | 425,201,584 |
| 2025-01-06 | 5.15 | 5.16 | 5.05 | 5.14 | 0% | 819,048 | 418,707,936 |
| 2025-01-03 | 5.2 | 5.24 | 5.12 | 5.14 | -0.96% | 902,296 | 467,097,809 |
| 2025-01-02 | 5.47 | 5.48 | 5.16 | 5.19 | -4.95% | 1,706,321 | 905,387,231 |
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：