股票概览
4.58
-0.87%
-0.04
4.62
开盘价
4.72
最高价
4.57
最低价
63,899
成交量
数据更新至: 2025-01-27
技术指标
4.69
MA5 (5日均线)
4.79
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 | 4.62 | 4.72 | 4.57 | 4.58 | -0.87% | 63,899 | 29,689,243 |
| 2025-01-24 | 4.6 | 4.7 | 4.56 | 4.62 | +0.43% | 69,548 | 32,100,511 |
| 2025-01-23 | 4.78 | 4.87 | 4.52 | 4.6 | -2.95% | 74,195 | 35,117,893 |
| 2025-01-22 | 4.97 | 4.97 | 4.74 | 4.74 | -3.85% | 88,892 | 42,705,195 |
| 2025-01-21 | 4.8 | 5.12 | 4.75 | 4.93 | +3.79% | 98,152 | 48,729,885 |
| 2025-01-20 | 4.86 | 4.9 | 4.7 | 4.75 | -1.04% | 49,423 | 23,576,692 |
| 2025-01-17 | 4.76 | 4.86 | 4.76 | 4.8 | -1.23% | 54,457 | 26,129,811 |
| 2025-01-16 | 4.92 | 5.03 | 4.85 | 4.86 | -2.02% | 67,179 | 33,071,278 |
| 2025-01-15 | 5.06 | 5.07 | 4.93 | 4.96 | -1.98% | 57,798 | 28,758,584 |
| 2025-01-14 | 4.89 | 5.07 | 4.87 | 5.06 | +4.12% | 65,243 | 32,572,506 |
| 2025-01-13 | 4.98 | 4.98 | 4.81 | 4.86 | -3.38% | 55,185 | 26,872,961 |
| 2025-01-10 | 5 | 5.12 | 4.91 | 5.03 | +0.8% | 62,422 | 31,433,323 |
| 2025-01-09 | 4.86 | 5.1 | 4.77 | 4.99 | +3.31% | 56,534 | 28,233,978 |
| 2025-01-08 | 4.92 | 4.93 | 4.76 | 4.83 | -2.42% | 62,251 | 30,069,143 |
| 2025-01-07 | 4.89 | 4.99 | 4.83 | 4.95 | +2.27% | 45,767 | 22,452,897 |
| 2025-01-06 | 5.03 | 5.1 | 4.82 | 4.84 | -5.1% | 83,572 | 41,327,122 |
| 2025-01-03 | 5.38 | 5.38 | 5.01 | 5.1 | -3.77% | 84,892 | 43,654,546 |
| 2025-01-02 | 5.47 | 5.5 | 5.26 | 5.3 | -2.03% | 70,941 | 38,058,928 |
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：