股票概览
4.55
+2.25%
+0.1
4.41
开盘价
4.76
最高价
4.41
最低价
23,530
成交量
数据更新至: 2025-01-27
技术指标
4.50
MA5 (5日均线)
4.51
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 | 4.41 | 4.76 | 4.41 | 4.55 | +2.25% | 23,530 | 10,704,043 |
| 2025-01-24 | 4.43 | 4.52 | 4.42 | 4.45 | +0.23% | 23,618 | 10,561,267 |
| 2025-01-23 | 4.59 | 4.64 | 4.43 | 4.44 | -3.48% | 29,260 | 13,346,136 |
| 2025-01-22 | 4.42 | 4.88 | 4.42 | 4.6 | +3.14% | 48,409 | 22,286,021 |
| 2025-01-21 | 4.5 | 4.53 | 4.43 | 4.46 | -0.89% | 13,620 | 6,085,318 |
| 2025-01-20 | 4.54 | 4.55 | 4.45 | 4.5 | +0.22% | 11,984 | 5,406,583 |
| 2025-01-17 | 4.58 | 4.58 | 4.47 | 4.49 | -1.97% | 16,075 | 7,246,156 |
| 2025-01-16 | 4.51 | 4.61 | 4.5 | 4.58 | +1.55% | 20,764 | 9,450,484 |
| 2025-01-15 | 4.55 | 4.59 | 4.44 | 4.51 | -0.88% | 17,017 | 7,659,076 |
| 2025-01-14 | 4.32 | 4.56 | 4.32 | 4.55 | +5.08% | 20,631 | 9,275,940 |
| 2025-01-13 | 4.33 | 4.39 | 4.2 | 4.33 | 0% | 12,751 | 5,483,144 |
| 2025-01-10 | 4.45 | 4.47 | 4.31 | 4.33 | -2.7% | 12,107 | 5,317,290 |
| 2025-01-09 | 4.47 | 4.53 | 4.43 | 4.45 | -1.11% | 11,494 | 5,154,130 |
| 2025-01-08 | 4.51 | 4.53 | 4.31 | 4.5 | 0% | 23,038 | 10,229,123 |
| 2025-01-07 | 4.36 | 4.52 | 4.33 | 4.5 | +3.45% | 15,146 | 6,695,437 |
| 2025-01-06 | 4.45 | 4.49 | 4.22 | 4.35 | -2.68% | 20,868 | 9,074,807 |
| 2025-01-03 | 4.78 | 4.8 | 4.44 | 4.47 | -6.49% | 27,028 | 12,476,656 |
| 2025-01-02 | 4.99 | 4.99 | 4.74 | 4.78 | -4.21% | 35,918 | 17,453,738 |
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：