股票概览
4.31
-1.82%
-0.08
4.45
开盘价
4.48
最高价
4.29
最低价
144,895
成交量
数据更新至: 2025-01-27
技术指标
4.37
MA5 (5日均线)
4.43
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 | 4.45 | 4.48 | 4.29 | 4.31 | -1.82% | 144,895 | 63,075,755 |
| 2025-01-24 | 4.28 | 4.4 | 4.28 | 4.39 | +1.62% | 153,677 | 66,984,940 |
| 2025-01-23 | 4.43 | 4.56 | 4.31 | 4.32 | -1.59% | 163,912 | 72,952,444 |
| 2025-01-22 | 4.39 | 4.49 | 4.35 | 4.39 | -0.68% | 145,684 | 64,280,097 |
| 2025-01-21 | 4.51 | 4.55 | 4.39 | 4.42 | -2% | 149,444 | 66,357,915 |
| 2025-01-20 | 4.57 | 4.61 | 4.43 | 4.51 | +0.45% | 159,053 | 71,961,008 |
| 2025-01-17 | 4.51 | 4.55 | 4.41 | 4.49 | 0% | 153,590 | 68,852,410 |
| 2025-01-16 | 4.47 | 4.6 | 4.44 | 4.49 | +0.9% | 174,004 | 78,491,941 |
| 2025-01-15 | 4.48 | 4.52 | 4.4 | 4.45 | -0.67% | 153,447 | 68,349,133 |
| 2025-01-14 | 4.22 | 4.48 | 4.2 | 4.48 | +7.18% | 213,986 | 93,564,958 |
| 2025-01-13 | 4.11 | 4.19 | 3.97 | 4.18 | +0.72% | 167,103 | 68,585,235 |
| 2025-01-10 | 4.33 | 4.42 | 4.15 | 4.15 | -5.25% | 170,751 | 73,255,063 |
| 2025-01-09 | 4.31 | 4.42 | 4.25 | 4.38 | +1.62% | 170,559 | 74,532,975 |
| 2025-01-08 | 4.31 | 4.35 | 4.13 | 4.31 | 0% | 206,116 | 87,733,507 |
| 2025-01-07 | 4.14 | 4.32 | 4.14 | 4.31 | +5.12% | 192,571 | 81,287,354 |
| 2025-01-06 | 4.13 | 4.18 | 3.93 | 4.1 | -1.44% | 184,459 | 75,312,615 |
| 2025-01-03 | 4.44 | 4.5 | 4.15 | 4.16 | -5.24% | 239,373 | 102,202,798 |
| 2025-01-02 | 4.52 | 4.6 | 4.35 | 4.39 | -2.66% | 210,355 | 93,983,485 |
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：