股票概览
4.78
+4.6%
+0.21
4.65
开盘价
4.91
最高价
4.62
最低价
386,785
成交量
数据更新至: 2025-01-27
技术指标
4.80
MA5 (5日均线)
5.37
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 | 4.65 | 4.91 | 4.62 | 4.78 | +4.6% | 386,785 | 184,245,948 |
| 2025-01-24 | 4.53 | 4.63 | 4.37 | 4.57 | -1.93% | 352,904 | 158,203,809 |
| 2025-01-23 | 4.84 | 4.93 | 4.65 | 4.66 | -8.09% | 514,831 | 247,067,160 |
| 2025-01-22 | 4.65 | 5.39 | 4.63 | 5.07 | +2.63% | 719,650 | 346,413,173 |
| 2025-01-21 | 4.94 | 4.94 | 4.94 | 4.94 | -10.02% | 60,778 | 30,024,332 |
| 2025-01-20 | 5.49 | 5.49 | 5.49 | 5.49 | -10% | 92,221 | 50,629,329 |
| 2025-01-17 | 6.1 | 6.35 | 5.99 | 6.1 | -0.97% | 255,962 | 157,134,759 |
| 2025-01-16 | 6.06 | 6.32 | 6.01 | 6.16 | +1.32% | 299,533 | 185,262,160 |
| 2025-01-15 | 5.95 | 6.19 | 5.92 | 6.08 | +3.23% | 338,231 | 204,356,881 |
| 2025-01-14 | 5.54 | 5.89 | 5.54 | 5.89 | +7.68% | 223,841 | 129,192,080 |
| 2025-01-13 | 5.4 | 5.51 | 5.29 | 5.47 | -1.08% | 130,868 | 70,960,603 |
| 2025-01-10 | 5.85 | 5.9 | 5.51 | 5.53 | -6.43% | 177,764 | 101,576,948 |
| 2025-01-09 | 5.82 | 5.98 | 5.77 | 5.91 | +1.55% | 175,145 | 103,199,011 |
| 2025-01-08 | 5.85 | 5.91 | 5.58 | 5.82 | 0% | 190,171 | 109,482,406 |
| 2025-01-07 | 5.62 | 5.85 | 5.6 | 5.82 | +3.56% | 171,832 | 98,424,093 |
| 2025-01-06 | 5.72 | 5.74 | 5.39 | 5.62 | -1.58% | 162,417 | 91,029,440 |
| 2025-01-03 | 6.18 | 6.19 | 5.7 | 5.71 | -7.75% | 249,361 | 145,910,132 |
| 2025-01-02 | 6.24 | 6.48 | 6.13 | 6.19 | +0.32% | 226,037 | 141,733,093 |
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：