股票概览
4.77
+0.42%
+0.02
4.79
开盘价
4.9
最高价
4.73
最低价
125,874
成交量
数据更新至: 2025-01-27
技术指标
4.76
MA5 (5日均线)
4.81
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 | 4.79 | 4.9 | 4.73 | 4.77 | +0.42% | 125,874 | 60,641,492 |
| 2025-01-24 | 4.74 | 4.79 | 4.7 | 4.75 | +0.21% | 122,022 | 57,912,752 |
| 2025-01-23 | 4.78 | 4.86 | 4.73 | 4.74 | -0.42% | 112,874 | 54,101,903 |
| 2025-01-22 | 4.8 | 4.81 | 4.71 | 4.76 | -0.63% | 75,692 | 35,938,075 |
| 2025-01-21 | 4.84 | 4.86 | 4.79 | 4.79 | -0.62% | 78,428 | 37,774,117 |
| 2025-01-20 | 4.83 | 4.87 | 4.77 | 4.82 | +0.21% | 87,194 | 42,004,754 |
| 2025-01-17 | 4.81 | 4.85 | 4.77 | 4.81 | -0.41% | 81,261 | 39,063,762 |
| 2025-01-16 | 4.94 | 4.99 | 4.82 | 4.83 | -1.43% | 111,942 | 54,753,142 |
| 2025-01-15 | 4.9 | 4.94 | 4.85 | 4.9 | +0.2% | 122,458 | 59,930,575 |
| 2025-01-14 | 4.71 | 4.9 | 4.68 | 4.89 | +3.6% | 129,629 | 62,456,361 |
| 2025-01-13 | 4.71 | 4.75 | 4.61 | 4.72 | -0.21% | 143,393 | 67,071,256 |
| 2025-01-10 | 4.86 | 4.98 | 4.73 | 4.73 | -3.07% | 134,688 | 64,968,421 |
| 2025-01-09 | 4.76 | 4.92 | 4.7 | 4.88 | +1.88% | 190,967 | 92,174,685 |
| 2025-01-08 | 4.76 | 4.81 | 4.64 | 4.79 | +0.42% | 135,312 | 63,927,007 |
| 2025-01-07 | 4.84 | 4.87 | 4.74 | 4.77 | -2.05% | 118,896 | 56,914,654 |
| 2025-01-06 | 4.72 | 4.87 | 4.7 | 4.87 | +2.31% | 124,693 | 60,021,843 |
| 2025-01-03 | 4.88 | 4.92 | 4.75 | 4.76 | -1.24% | 126,614 | 61,192,318 |
| 2025-01-02 | 4.96 | 5.02 | 4.79 | 4.82 | -3.02% | 161,395 | 79,092,413 |
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：