股票概览
4.72
+0.21%
+0.01
4.71
开盘价
4.81
最高价
4.71
最低价
75,387
成交量
数据更新至: 2025-01-27
技术指标
4.72
MA5 (5日均线)
4.68
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 | 4.71 | 4.81 | 4.71 | 4.72 | +0.21% | 75,387 | 35,859,602 |
| 2025-01-24 | 4.75 | 4.76 | 4.67 | 4.71 | -0.84% | 73,332 | 34,532,683 |
| 2025-01-23 | 4.78 | 4.86 | 4.74 | 4.75 | -0.42% | 127,540 | 61,307,603 |
| 2025-01-22 | 4.63 | 4.93 | 4.58 | 4.77 | +3.02% | 176,102 | 83,865,892 |
| 2025-01-21 | 4.68 | 4.78 | 4.62 | 4.63 | -0.86% | 88,072 | 41,152,801 |
| 2025-01-20 | 4.65 | 4.73 | 4.64 | 4.67 | +0.86% | 68,826 | 32,217,541 |
| 2025-01-17 | 4.66 | 4.66 | 4.59 | 4.63 | -1.07% | 65,746 | 30,403,915 |
| 2025-01-16 | 4.68 | 4.81 | 4.62 | 4.68 | +0.65% | 127,093 | 59,702,990 |
| 2025-01-15 | 4.63 | 4.68 | 4.58 | 4.65 | +0.43% | 66,130 | 30,695,353 |
| 2025-01-14 | 4.51 | 4.63 | 4.51 | 4.63 | +2.89% | 85,886 | 39,425,065 |
| 2025-01-13 | 4.44 | 4.52 | 4.4 | 4.5 | +0.22% | 67,995 | 30,417,999 |
| 2025-01-10 | 4.62 | 4.66 | 4.47 | 4.49 | -3.02% | 66,219 | 30,156,236 |
| 2025-01-09 | 4.6 | 4.7 | 4.57 | 4.63 | -0.43% | 70,583 | 32,745,678 |
| 2025-01-08 | 4.61 | 4.67 | 4.51 | 4.65 | +0.43% | 93,387 | 42,970,414 |
| 2025-01-07 | 4.47 | 4.64 | 4.43 | 4.63 | +3.58% | 124,793 | 56,650,717 |
| 2025-01-06 | 4.5 | 4.54 | 4.41 | 4.47 | -1.11% | 100,437 | 44,967,565 |
| 2025-01-03 | 4.72 | 4.75 | 4.5 | 4.52 | -4.24% | 121,204 | 55,815,555 |
| 2025-01-02 | 4.8 | 4.9 | 4.66 | 4.72 | -2.28% | 126,092 | 60,200,946 |
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：