股票概览
4.58
-1.29%
-0.06
4.65
开盘价
4.73
最高价
4.58
最低价
125,587
成交量
数据更新至: 2025-01-27
技术指标
4.69
MA5 (5日均线)
4.63
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 | 4.65 | 4.73 | 4.58 | 4.58 | -1.29% | 125,587 | 58,386,939 |
| 2025-01-24 | 4.61 | 4.68 | 4.59 | 4.64 | -0.22% | 195,604 | 90,504,486 |
| 2025-01-23 | 4.78 | 4.84 | 4.65 | 4.65 | -1.9% | 230,541 | 109,486,521 |
| 2025-01-22 | 4.8 | 4.89 | 4.7 | 4.74 | -2.07% | 257,954 | 122,789,430 |
| 2025-01-21 | 4.78 | 4.98 | 4.67 | 4.84 | +0.83% | 465,394 | 224,171,801 |
| 2025-01-20 | 4.72 | 4.9 | 4.64 | 4.8 | +3.9% | 402,052 | 192,345,664 |
| 2025-01-17 | 4.5 | 4.69 | 4.47 | 4.62 | +1.54% | 342,269 | 157,141,083 |
| 2025-01-16 | 4.47 | 4.56 | 4.47 | 4.55 | +2.02% | 217,764 | 98,608,887 |
| 2025-01-15 | 4.43 | 4.51 | 4.4 | 4.46 | +0.68% | 200,459 | 89,276,720 |
| 2025-01-14 | 4.24 | 4.43 | 4.23 | 4.43 | +5.48% | 274,175 | 119,491,544 |
| 2025-01-13 | 4.15 | 4.25 | 4.09 | 4.2 | -0.47% | 180,495 | 75,512,852 |
| 2025-01-10 | 4.42 | 4.48 | 4.21 | 4.22 | -5.38% | 274,749 | 119,352,876 |
| 2025-01-09 | 4.43 | 4.58 | 4.42 | 4.46 | -0.45% | 243,870 | 109,706,394 |
| 2025-01-08 | 4.5 | 4.55 | 4.34 | 4.48 | -0.88% | 276,965 | 123,318,032 |
| 2025-01-07 | 4.37 | 4.59 | 4.35 | 4.52 | +3.43% | 302,022 | 134,508,174 |
| 2025-01-06 | 4.51 | 4.57 | 4.33 | 4.37 | -4.79% | 333,589 | 146,803,681 |
| 2025-01-03 | 4.65 | 4.8 | 4.5 | 4.59 | -1.71% | 390,563 | 181,484,689 |
| 2025-01-02 | 4.6 | 4.85 | 4.54 | 4.67 | +1.52% | 410,464 | 192,377,536 |
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：