股票概览
4.46
+0.22%
+0.01
4.46
开盘价
4.54
最高价
4.45
最低价
138,236
成交量
数据更新至: 2025-01-27
技术指标
4.47
MA5 (5日均线)
4.81
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 | 4.46 | 4.54 | 4.45 | 4.46 | +0.22% | 138,236 | 62,062,445 |
| 2025-01-24 | 4.47 | 4.5 | 4.37 | 4.45 | 0% | 153,700 | 68,080,160 |
| 2025-01-23 | 4.49 | 4.57 | 4.44 | 4.45 | +0.23% | 212,104 | 95,449,098 |
| 2025-01-22 | 4.53 | 4.57 | 4.43 | 4.44 | -2.84% | 214,020 | 96,078,864 |
| 2025-01-21 | 4.66 | 4.68 | 4.45 | 4.57 | -2.14% | 288,755 | 131,464,271 |
| 2025-01-20 | 4.58 | 4.72 | 4.5 | 4.67 | +0.21% | 360,364 | 166,265,848 |
| 2025-01-17 | 5.01 | 5.05 | 4.66 | 4.66 | -10.04% | 604,847 | 287,310,553 |
| 2025-01-16 | 4.93 | 5.3 | 4.93 | 5.18 | -2.26% | 814,299 | 413,550,709 |
| 2025-01-15 | 5.86 | 6.24 | 5.3 | 5.3 | -10.02% | 1,020,308 | 578,740,345 |
| 2025-01-14 | 5.6 | 5.89 | 5.35 | 5.89 | +10.09% | 898,619 | 518,729,814 |
| 2025-01-13 | 5.35 | 5.35 | 5.35 | 5.35 | +10.08% | 253,654 | 135,704,885 |
| 2025-01-10 | 4.59 | 4.86 | 4.5 | 4.86 | +9.95% | 499,718 | 239,574,303 |
| 2025-01-09 | 4.38 | 4.55 | 4.38 | 4.42 | -1.12% | 80,509 | 36,066,206 |
| 2025-01-08 | 4.4 | 4.64 | 4.3 | 4.47 | +1.59% | 117,989 | 52,368,946 |
| 2025-01-07 | 4.24 | 4.41 | 4.22 | 4.4 | +4.02% | 56,760 | 24,454,219 |
| 2025-01-06 | 4.24 | 4.41 | 4.03 | 4.23 | -1.63% | 109,391 | 46,765,979 |
| 2025-01-03 | 4.43 | 4.46 | 4.24 | 4.3 | -2.93% | 104,992 | 45,534,492 |
| 2025-01-02 | 4.46 | 4.58 | 4.38 | 4.43 | -0.45% | 91,003 | 40,934,101 |
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：