股票概览
4.91
+6.97%
+0.32
4.7
开盘价
5.5
最高价
4.7
最低价
274,323
成交量
数据更新至: 2025-01-27
技术指标
4.64
MA5 (5日均线)
4.64
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 | 4.7 | 5.5 | 4.7 | 4.91 | +6.97% | 274,323 | 137,104,136 |
| 2025-01-24 | 4.55 | 4.61 | 4.5 | 4.59 | +0.44% | 54,678 | 24,918,323 |
| 2025-01-23 | 4.65 | 4.7 | 4.57 | 4.57 | +0.88% | 71,682 | 33,319,726 |
| 2025-01-22 | 4.58 | 4.58 | 4.49 | 4.53 | -1.52% | 44,877 | 20,298,004 |
| 2025-01-21 | 4.68 | 4.75 | 4.55 | 4.6 | -1.29% | 66,382 | 30,531,537 |
| 2025-01-20 | 4.62 | 4.7 | 4.54 | 4.66 | +1.08% | 58,265 | 27,045,895 |
| 2025-01-17 | 4.65 | 4.66 | 4.58 | 4.61 | -1.07% | 48,503 | 22,405,258 |
| 2025-01-16 | 4.64 | 4.76 | 4.61 | 4.66 | +0.43% | 65,180 | 30,584,369 |
| 2025-01-15 | 4.63 | 4.67 | 4.57 | 4.64 | +0.22% | 55,190 | 25,468,347 |
| 2025-01-14 | 4.43 | 4.64 | 4.43 | 4.63 | +4.99% | 73,029 | 33,297,297 |
| 2025-01-13 | 4.34 | 4.45 | 4.25 | 4.41 | +0.68% | 57,567 | 25,130,546 |
| 2025-01-10 | 4.56 | 4.59 | 4.37 | 4.38 | -3.74% | 61,416 | 27,453,163 |
| 2025-01-09 | 4.54 | 4.61 | 4.5 | 4.55 | 0% | 59,783 | 27,240,827 |
| 2025-01-08 | 4.54 | 4.6 | 4.39 | 4.55 | -0.87% | 90,141 | 40,721,919 |
| 2025-01-07 | 4.5 | 4.59 | 4.44 | 4.59 | +2% | 65,563 | 29,586,129 |
| 2025-01-06 | 4.51 | 4.56 | 4.32 | 4.5 | 0% | 72,630 | 32,369,469 |
| 2025-01-03 | 4.71 | 4.75 | 4.49 | 4.5 | -4.46% | 103,465 | 47,563,790 |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.71 | -1.67% | 81,840 | 38,936,850 |
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：