股票概览
4.75
-0.21%
-0.01
4.78
开盘价
4.86
最高价
4.74
最低价
233,648
成交量
数据更新至: 2025-01-27
技术指标
4.80
MA5 (5日均线)
4.86
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 | 4.78 | 4.86 | 4.74 | 4.75 | -0.21% | 233,648 | 111,662,883 |
| 2025-01-24 | 4.71 | 4.81 | 4.69 | 4.76 | +0.21% | 220,618 | 104,878,562 |
| 2025-01-23 | 4.8 | 4.91 | 4.74 | 4.75 | -0.63% | 351,853 | 169,682,424 |
| 2025-01-22 | 4.89 | 4.9 | 4.76 | 4.78 | -3.24% | 307,159 | 147,625,869 |
| 2025-01-21 | 4.92 | 5.01 | 4.87 | 4.94 | +1.23% | 510,872 | 252,188,484 |
| 2025-01-20 | 4.88 | 4.96 | 4.76 | 4.88 | -3.56% | 541,507 | 263,578,379 |
| 2025-01-17 | 4.85 | 5.12 | 4.82 | 5.06 | +3.48% | 499,464 | 251,217,852 |
| 2025-01-16 | 4.91 | 5.01 | 4.84 | 4.89 | -0.61% | 286,358 | 140,872,508 |
| 2025-01-15 | 4.85 | 5 | 4.77 | 4.92 | +1.65% | 311,185 | 152,329,872 |
| 2025-01-14 | 4.75 | 4.87 | 4.72 | 4.84 | +1.89% | 279,145 | 134,091,106 |
| 2025-01-13 | 4.56 | 4.77 | 4.54 | 4.75 | +3.26% | 370,857 | 174,682,514 |
| 2025-01-10 | 4.76 | 4.79 | 4.58 | 4.6 | -3.16% | 329,351 | 152,948,014 |
| 2025-01-09 | 4.7 | 4.78 | 4.68 | 4.75 | +0.21% | 205,804 | 97,614,085 |
| 2025-01-08 | 4.85 | 4.85 | 4.61 | 4.74 | -2.27% | 388,003 | 182,860,197 |
| 2025-01-07 | 4.86 | 4.89 | 4.78 | 4.85 | -0.21% | 369,862 | 178,759,796 |
| 2025-01-06 | 5.05 | 5.05 | 4.81 | 4.86 | -4.52% | 511,723 | 250,421,542 |
| 2025-01-03 | 5.14 | 5.22 | 5.04 | 5.09 | -0.59% | 571,946 | 293,091,719 |
| 2025-01-02 | 5.15 | 5.28 | 5.1 | 5.12 | +0.39% | 713,855 | 371,107,317 |
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：