股票概览
4.47
-1.32%
-0.06
4.54
开盘价
4.66
最高价
4.47
最低价
101,090
成交量
数据更新至: 2025-01-27
技术指标
4.53
MA5 (5日均线)
4.61
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 | 4.54 | 4.66 | 4.47 | 4.47 | -1.32% | 101,090 | 46,183,649 |
| 2025-01-24 | 4.49 | 4.55 | 4.45 | 4.53 | +0.44% | 99,566 | 44,793,337 |
| 2025-01-23 | 4.55 | 4.69 | 4.51 | 4.51 | +0.45% | 149,971 | 68,727,527 |
| 2025-01-22 | 4.53 | 4.56 | 4.42 | 4.49 | -3.23% | 160,836 | 72,030,124 |
| 2025-01-21 | 4.78 | 4.8 | 4.62 | 4.64 | -2.52% | 101,639 | 47,496,797 |
| 2025-01-20 | 4.76 | 4.88 | 4.72 | 4.76 | +1.28% | 135,177 | 64,693,839 |
| 2025-01-17 | 4.65 | 4.77 | 4.62 | 4.7 | 0% | 105,955 | 49,662,738 |
| 2025-01-16 | 4.67 | 4.76 | 4.64 | 4.7 | +1.29% | 80,071 | 37,633,995 |
| 2025-01-15 | 4.71 | 4.74 | 4.62 | 4.64 | -1.28% | 66,051 | 30,730,451 |
| 2025-01-14 | 4.52 | 4.72 | 4.48 | 4.7 | +5.15% | 122,681 | 56,738,111 |
| 2025-01-13 | 4.4 | 4.5 | 4.31 | 4.47 | +0.68% | 89,842 | 39,695,786 |
| 2025-01-10 | 4.61 | 4.65 | 4.44 | 4.44 | -3.69% | 87,840 | 39,859,837 |
| 2025-01-09 | 4.57 | 4.64 | 4.52 | 4.61 | +0.66% | 82,756 | 38,169,782 |
| 2025-01-08 | 4.66 | 4.67 | 4.44 | 4.58 | -1.72% | 144,558 | 65,670,632 |
| 2025-01-07 | 4.56 | 4.66 | 4.49 | 4.66 | +2.64% | 130,767 | 59,871,232 |
| 2025-01-06 | 4.52 | 4.59 | 4.36 | 4.54 | +0.67% | 106,662 | 48,016,219 |
| 2025-01-03 | 4.72 | 4.74 | 4.5 | 4.51 | -4.04% | 128,228 | 59,225,444 |
| 2025-01-02 | 4.82 | 4.87 | 4.65 | 4.7 | -2.49% | 106,040 | 50,669,187 |
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：