股票概览
4.74
-0.21%
-0.01
4.8
开盘价
4.83
最高价
4.74
最低价
90,148
成交量
数据更新至: 2025-01-27
技术指标
4.75
MA5 (5日均线)
4.84
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 | 4.8 | 4.83 | 4.74 | 4.74 | -0.21% | 90,148 | 43,130,961 |
| 2025-01-24 | 4.73 | 4.77 | 4.69 | 4.75 | +0.42% | 106,055 | 50,294,349 |
| 2025-01-23 | 4.8 | 4.88 | 4.73 | 4.73 | -0.42% | 147,896 | 71,048,896 |
| 2025-01-22 | 4.78 | 4.81 | 4.71 | 4.75 | -1.04% | 97,868 | 46,533,648 |
| 2025-01-21 | 4.9 | 4.98 | 4.78 | 4.8 | -2.24% | 170,708 | 82,294,190 |
| 2025-01-20 | 4.83 | 5.05 | 4.69 | 4.91 | +1.87% | 287,360 | 138,903,519 |
| 2025-01-17 | 4.83 | 4.89 | 4.78 | 4.82 | -4.37% | 325,523 | 157,214,863 |
| 2025-01-16 | 4.94 | 5.15 | 4.9 | 5.04 | +1.61% | 385,004 | 192,972,625 |
| 2025-01-15 | 4.86 | 5.02 | 4.8 | 4.96 | +1.02% | 375,817 | 185,414,149 |
| 2025-01-14 | 4.68 | 4.91 | 4.68 | 4.91 | +4.03% | 406,325 | 195,000,513 |
| 2025-01-13 | 5.03 | 5.04 | 4.68 | 4.72 | +3.06% | 434,001 | 209,359,911 |
| 2025-01-10 | 4.82 | 4.84 | 4.57 | 4.58 | -4.58% | 280,882 | 131,608,096 |
| 2025-01-09 | 4.85 | 4.91 | 4.76 | 4.8 | -2.83% | 524,729 | 252,762,118 |
| 2025-01-08 | 4.49 | 4.94 | 4.46 | 4.94 | +10.02% | 618,272 | 302,527,267 |
| 2025-01-07 | 4.44 | 4.5 | 4.39 | 4.49 | +1.13% | 111,859 | 49,748,255 |
| 2025-01-06 | 4.47 | 4.52 | 4.3 | 4.44 | -0.45% | 138,821 | 61,597,027 |
| 2025-01-03 | 4.75 | 4.79 | 4.43 | 4.46 | -6.3% | 214,370 | 97,334,284 |
| 2025-01-02 | 4.71 | 4.89 | 4.7 | 4.76 | +0.85% | 191,097 | 91,815,461 |
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：