股票概览
4.36
-3.11%
-0.14
4.45
开盘价
4.46
最高价
4.36
最低价
128,022
成交量
数据更新至: 2025-01-27
技术指标
4.49
MA5 (5日均线)
4.56
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 | 4.45 | 4.46 | 4.36 | 4.36 | -3.11% | 128,022 | 56,307,037 |
| 2025-01-24 | 4.52 | 4.53 | 4.48 | 4.5 | 0% | 73,299 | 32,983,991 |
| 2025-01-23 | 4.54 | 4.65 | 4.5 | 4.5 | -0.44% | 87,054 | 39,725,820 |
| 2025-01-22 | 4.52 | 4.56 | 4.49 | 4.52 | -0.66% | 64,308 | 29,070,752 |
| 2025-01-21 | 4.64 | 4.66 | 4.52 | 4.55 | -1.73% | 76,971 | 35,159,067 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.63 | 0% | 73,070 | 33,873,574 |
| 2025-01-17 | 4.62 | 4.74 | 4.6 | 4.63 | +0.22% | 108,718 | 50,806,972 |
| 2025-01-16 | 4.62 | 4.7 | 4.58 | 4.62 | +0.22% | 79,219 | 36,779,545 |
| 2025-01-15 | 4.64 | 4.69 | 4.57 | 4.61 | -0.65% | 87,110 | 40,213,769 |
| 2025-01-14 | 4.5 | 4.64 | 4.48 | 4.64 | +3.34% | 86,034 | 39,485,648 |
| 2025-01-13 | 4.41 | 4.5 | 4.36 | 4.49 | +0.9% | 61,373 | 27,303,129 |
| 2025-01-10 | 4.62 | 4.65 | 4.45 | 4.45 | -3.89% | 92,732 | 42,074,281 |
| 2025-01-09 | 4.56 | 4.66 | 4.56 | 4.63 | +0.22% | 66,586 | 30,865,351 |
| 2025-01-08 | 4.69 | 4.69 | 4.52 | 4.62 | -1.28% | 92,248 | 42,471,477 |
| 2025-01-07 | 4.6 | 4.68 | 4.55 | 4.68 | +1.74% | 73,495 | 33,948,282 |
| 2025-01-06 | 4.64 | 4.66 | 4.49 | 4.6 | -0.43% | 85,366 | 39,243,743 |
| 2025-01-03 | 4.8 | 4.81 | 4.6 | 4.62 | -3.35% | 137,338 | 64,485,891 |
| 2025-01-02 | 5 | 5 | 4.74 | 4.78 | -4.02% | 177,307 | 86,099,146 |
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：