股票概览
4.77
-0.83%
-0.04
4.81
开盘价
4.88
最高价
4.76
最低价
120,340
成交量
数据更新至: 2025-01-27
技术指标
4.79
MA5 (5日均线)
4.67
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 | 4.81 | 4.88 | 4.76 | 4.77 | -0.83% | 120,340 | 58,039,655 |
| 2025-01-24 | 4.75 | 4.83 | 4.73 | 4.81 | +0.84% | 128,172 | 61,398,097 |
| 2025-01-23 | 4.85 | 4.92 | 4.75 | 4.77 | -0.42% | 172,214 | 83,443,119 |
| 2025-01-22 | 4.73 | 4.84 | 4.7 | 4.79 | -0.21% | 177,740 | 85,010,725 |
| 2025-01-21 | 4.8 | 4.84 | 4.7 | 4.8 | +2.56% | 274,772 | 131,164,362 |
| 2025-01-20 | 4.59 | 4.69 | 4.55 | 4.68 | +2.63% | 193,759 | 90,089,631 |
| 2025-01-17 | 4.49 | 4.58 | 4.46 | 4.56 | +0.66% | 152,263 | 68,841,658 |
| 2025-01-16 | 4.51 | 4.61 | 4.47 | 4.53 | +0.44% | 136,321 | 61,872,530 |
| 2025-01-15 | 4.5 | 4.58 | 4.47 | 4.51 | -0.22% | 126,122 | 56,960,014 |
| 2025-01-14 | 4.29 | 4.53 | 4.29 | 4.52 | +5.61% | 171,580 | 76,262,771 |
| 2025-01-13 | 4.18 | 4.32 | 4.12 | 4.28 | +0.94% | 112,913 | 47,880,744 |
| 2025-01-10 | 4.35 | 4.44 | 4.24 | 4.24 | -3.2% | 145,932 | 63,663,734 |
| 2025-01-09 | 4.29 | 4.41 | 4.28 | 4.38 | +1.15% | 158,176 | 69,023,509 |
| 2025-01-08 | 4.38 | 4.39 | 4.18 | 4.33 | -1.37% | 147,607 | 63,541,480 |
| 2025-01-07 | 4.27 | 4.39 | 4.27 | 4.39 | +1.86% | 134,546 | 58,389,822 |
| 2025-01-06 | 4.26 | 4.35 | 4.14 | 4.31 | +0.7% | 149,407 | 63,665,556 |
| 2025-01-03 | 4.51 | 4.52 | 4.27 | 4.28 | -4.89% | 205,332 | 89,455,650 |
| 2025-01-02 | 4.6 | 4.66 | 4.41 | 4.5 | -2.39% | 169,226 | 76,860,236 |
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：