股票概览
4.73
0%
0
4.7
开盘价
4.85
最高价
4.69
最低价
61,659
成交量
数据更新至: 2025-01-27
技术指标
4.76
MA5 (5日均线)
4.78
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 | 4.7 | 4.85 | 4.69 | 4.73 | 0% | 61,659 | 29,402,012 |
| 2025-01-24 | 4.85 | 4.85 | 4.61 | 4.73 | -1.46% | 95,293 | 44,649,839 |
| 2025-01-23 | 4.8 | 4.95 | 4.8 | 4.8 | +1.27% | 96,134 | 46,873,538 |
| 2025-01-22 | 4.88 | 4.97 | 4.67 | 4.74 | -1.04% | 79,888 | 38,371,014 |
| 2025-01-21 | 4.91 | 4.93 | 4.7 | 4.79 | -1.84% | 55,523 | 26,632,183 |
| 2025-01-20 | 4.77 | 4.92 | 4.65 | 4.88 | +2.09% | 58,670 | 28,309,772 |
| 2025-01-17 | 4.84 | 4.86 | 4.76 | 4.78 | -1.04% | 36,340 | 17,427,135 |
| 2025-01-16 | 4.84 | 4.94 | 4.8 | 4.83 | +0.42% | 45,588 | 22,100,871 |
| 2025-01-15 | 4.76 | 4.84 | 4.7 | 4.81 | +1.91% | 71,514 | 34,231,007 |
| 2025-01-14 | 4.48 | 4.73 | 4.48 | 4.72 | +5.36% | 49,248 | 22,935,240 |
| 2025-01-13 | 4.43 | 4.54 | 4.26 | 4.48 | +0.67% | 42,801 | 19,009,125 |
| 2025-01-10 | 4.66 | 4.7 | 4.43 | 4.45 | -3.47% | 41,034 | 18,725,246 |
| 2025-01-09 | 4.55 | 4.66 | 4.54 | 4.61 | +0.88% | 34,119 | 15,724,270 |
| 2025-01-08 | 4.65 | 4.65 | 4.39 | 4.57 | -0.65% | 55,554 | 25,120,234 |
| 2025-01-07 | 4.46 | 4.6 | 4.44 | 4.6 | +3.6% | 53,680 | 24,260,530 |
| 2025-01-06 | 4.45 | 4.52 | 4.2 | 4.44 | -1.33% | 48,096 | 21,224,728 |
| 2025-01-03 | 4.8 | 4.82 | 4.48 | 4.5 | -5.86% | 71,404 | 32,985,475 |
| 2025-01-02 | 4.81 | 4.95 | 4.74 | 4.78 | -0.62% | 55,166 | 26,827,073 |
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：