股票概览
4.45
+0.68%
+0.03
4.43
开盘价
4.47
最高价
4.42
最低价
17,060
成交量
数据更新至: 2025-01-27
技术指标
4.42
MA5 (5日均线)
4.43
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 | 4.43 | 4.47 | 4.42 | 4.45 | +0.68% | 17,060 | 7,574,117 |
| 2025-01-24 | 4.43 | 4.43 | 4.3 | 4.42 | +0.45% | 27,588 | 12,058,198 |
| 2025-01-23 | 4.43 | 4.48 | 4.39 | 4.4 | 0% | 21,163 | 9,393,526 |
| 2025-01-22 | 4.41 | 4.42 | 4.37 | 4.4 | -0.68% | 17,462 | 7,671,952 |
| 2025-01-21 | 4.52 | 4.53 | 4.39 | 4.43 | -1.99% | 29,558 | 13,090,099 |
| 2025-01-20 | 4.51 | 4.53 | 4.42 | 4.52 | +0.44% | 22,198 | 9,971,727 |
| 2025-01-17 | 4.56 | 4.6 | 4.44 | 4.5 | -2.17% | 51,016 | 23,012,776 |
| 2025-01-16 | 4.41 | 4.63 | 4.4 | 4.6 | +4.31% | 105,333 | 47,602,626 |
| 2025-01-15 | 4.23 | 4.41 | 4.19 | 4.41 | +5% | 53,930 | 23,390,310 |
| 2025-01-14 | 4.07 | 4.22 | 4.05 | 4.2 | +3.7% | 41,123 | 17,174,920 |
| 2025-01-13 | 4.08 | 4.12 | 4 | 4.05 | -1.22% | 18,697 | 7,567,837 |
| 2025-01-10 | 4.07 | 4.2 | 4.07 | 4.1 | +0.24% | 43,465 | 18,054,154 |
| 2025-01-09 | 4.07 | 4.11 | 4.02 | 4.09 | +0.49% | 18,373 | 7,481,492 |
| 2025-01-08 | 4.04 | 4.11 | 3.99 | 4.07 | +0.25% | 23,837 | 9,638,412 |
| 2025-01-07 | 4.02 | 4.06 | 3.98 | 4.06 | +1.5% | 18,292 | 7,360,024 |
| 2025-01-06 | 4.1 | 4.1 | 3.93 | 4 | -1.96% | 34,218 | 13,689,622 |
| 2025-01-03 | 4.16 | 4.18 | 4.07 | 4.08 | -1.92% | 36,707 | 15,093,997 |
| 2025-01-02 | 4.19 | 4.27 | 4.13 | 4.16 | -0.95% | 34,177 | 14,348,890 |
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：