股票概览
4.69
0%
0
4.7
开盘价
4.8
最高价
4.68
最低价
82,011
成交量
数据更新至: 2025-01-27
技术指标
4.73
MA5 (5日均线)
4.80
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 | 4.7 | 4.8 | 4.68 | 4.69 | 0% | 82,011 | 38,909,271 |
| 2025-01-24 | 4.75 | 4.79 | 4.67 | 4.69 | 0% | 76,744 | 36,124,933 |
| 2025-01-23 | 4.81 | 4.87 | 4.69 | 4.69 | -1.05% | 73,917 | 35,387,756 |
| 2025-01-22 | 4.87 | 4.87 | 4.71 | 4.74 | -1.66% | 80,011 | 38,199,101 |
| 2025-01-21 | 4.95 | 4.99 | 4.77 | 4.82 | -2.03% | 111,841 | 54,304,448 |
| 2025-01-20 | 4.85 | 4.94 | 4.71 | 4.92 | +1.65% | 137,949 | 67,134,779 |
| 2025-01-17 | 4.99 | 5 | 4.79 | 4.84 | -1.83% | 136,188 | 66,102,250 |
| 2025-01-16 | 5.01 | 5.05 | 4.84 | 4.93 | -2.57% | 249,415 | 123,592,052 |
| 2025-01-15 | 4.77 | 5.06 | 4.63 | 5.06 | +10% | 148,899 | 71,944,887 |
| 2025-01-14 | 4.44 | 4.62 | 4.44 | 4.6 | +5.26% | 97,489 | 44,466,603 |
| 2025-01-13 | 4.3 | 4.4 | 4.16 | 4.37 | +0.23% | 71,929 | 30,933,675 |
| 2025-01-10 | 4.51 | 4.63 | 4.35 | 4.36 | -3.33% | 95,708 | 43,094,561 |
| 2025-01-09 | 4.47 | 4.56 | 4.44 | 4.51 | -0.22% | 68,290 | 30,838,280 |
| 2025-01-08 | 4.5 | 4.55 | 4.32 | 4.52 | +0.44% | 103,350 | 46,096,102 |
| 2025-01-07 | 4.45 | 4.51 | 4.35 | 4.5 | +2.27% | 114,662 | 50,928,588 |
| 2025-01-06 | 4.6 | 4.63 | 4.32 | 4.4 | -4.35% | 147,450 | 65,409,582 |
| 2025-01-03 | 4.83 | 4.96 | 4.59 | 4.6 | -5.54% | 131,448 | 61,560,537 |
| 2025-01-02 | 4.79 | 5.1 | 4.74 | 4.87 | +0.83% | 158,938 | 78,855,469 |
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：