股票概览
4.46
+1.59%
+0.07
4.48
开盘价
4.61
最高价
4.45
最低价
587,464
成交量
数据更新至: 2025-01-27
技术指标
4.40
MA5 (5日均线)
4.45
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 | 4.48 | 4.61 | 4.45 | 4.46 | +1.59% | 587,464 | 265,181,264 |
| 2025-01-24 | 4.36 | 4.41 | 4.34 | 4.39 | +0.69% | 285,274 | 124,855,615 |
| 2025-01-23 | 4.42 | 4.5 | 4.36 | 4.36 | -0.23% | 347,934 | 154,582,505 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 225,803 | 98,940,932 |
| 2025-01-21 | 4.5 | 4.5 | 4.37 | 4.42 | -1.12% | 289,435 | 127,767,372 |
| 2025-01-20 | 4.51 | 4.54 | 4.45 | 4.47 | -0.22% | 261,539 | 117,410,191 |
| 2025-01-17 | 4.52 | 4.58 | 4.46 | 4.48 | -0.88% | 287,904 | 129,623,074 |
| 2025-01-16 | 4.51 | 4.58 | 4.45 | 4.52 | +0.67% | 361,026 | 162,969,890 |
| 2025-01-15 | 4.5 | 4.55 | 4.47 | 4.49 | -1.1% | 275,170 | 123,759,492 |
| 2025-01-14 | 4.38 | 4.54 | 4.34 | 4.54 | +4.85% | 457,330 | 204,167,264 |
| 2025-01-13 | 4.27 | 4.36 | 4.21 | 4.33 | +0.46% | 261,208 | 112,374,107 |
| 2025-01-10 | 4.44 | 4.48 | 4.31 | 4.31 | -3.36% | 319,441 | 140,607,767 |
| 2025-01-09 | 4.39 | 4.51 | 4.37 | 4.46 | +0.68% | 380,732 | 169,578,486 |
| 2025-01-08 | 4.42 | 4.48 | 4.26 | 4.43 | +0.68% | 507,142 | 223,182,367 |
| 2025-01-07 | 4.32 | 4.4 | 4.32 | 4.4 | +2.09% | 292,576 | 127,567,589 |
| 2025-01-06 | 4.28 | 4.38 | 4.22 | 4.31 | -0.46% | 312,269 | 134,495,944 |
| 2025-01-03 | 4.51 | 4.56 | 4.31 | 4.33 | -3.99% | 437,919 | 193,138,293 |
| 2025-01-02 | 4.65 | 4.7 | 4.47 | 4.51 | -3.63% | 419,707 | 192,163,049 |
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：