股票概览
4.74
-3.85%
-0.19
4.91
开盘价
5
最高价
4.74
最低价
333,006
成交量
数据更新至: 2025-01-27
技术指标
4.97
MA5 (5日均线)
5.10
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 | 4.91 | 5 | 4.74 | 4.74 | -3.85% | 333,006 | 161,187,855 |
| 2025-01-24 | 4.9 | 4.94 | 4.72 | 4.93 | +0.2% | 541,633 | 261,801,868 |
| 2025-01-23 | 5.05 | 5.45 | 4.9 | 4.92 | +0.41% | 672,051 | 344,489,101 |
| 2025-01-22 | 5.17 | 5.17 | 4.86 | 4.9 | -8.41% | 670,805 | 330,834,565 |
| 2025-01-21 | 5.54 | 5.65 | 5.23 | 5.35 | -1.83% | 845,427 | 452,706,916 |
| 2025-01-20 | 5.41 | 5.96 | 5.36 | 5.45 | +4.01% | 1,259,697 | 707,496,906 |
| 2025-01-17 | 5.7 | 5.7 | 5.22 | 5.24 | -9.19% | 1,389,357 | 748,742,101 |
| 2025-01-16 | 4.85 | 5.77 | 4.84 | 5.77 | +19.96% | 1,717,226 | 955,723,006 |
| 2025-01-15 | 4.97 | 5.02 | 4.74 | 4.81 | -2.24% | 514,536 | 249,300,616 |
| 2025-01-14 | 4.59 | 4.93 | 4.5 | 4.92 | +10.56% | 658,379 | 314,165,350 |
| 2025-01-13 | 4.4 | 4.53 | 4.24 | 4.45 | -0.67% | 243,984 | 107,431,992 |
| 2025-01-10 | 4.78 | 4.81 | 4.47 | 4.48 | -5.08% | 301,607 | 139,524,063 |
| 2025-01-09 | 4.69 | 4.79 | 4.68 | 4.72 | 0% | 272,165 | 128,683,452 |
| 2025-01-08 | 4.7 | 4.76 | 4.51 | 4.72 | +0.43% | 384,869 | 179,108,752 |
| 2025-01-07 | 4.54 | 4.7 | 4.48 | 4.7 | +5.15% | 427,367 | 196,827,255 |
| 2025-01-06 | 4.45 | 4.54 | 4.21 | 4.47 | -0.45% | 406,215 | 178,640,438 |
| 2025-01-03 | 4.91 | 4.98 | 4.47 | 4.49 | -8.37% | 501,620 | 232,971,560 |
| 2025-01-02 | 5.05 | 5.17 | 4.84 | 4.9 | -2.97% | 395,050 | 197,923,793 |
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：