股票概览
4.85
+1.89%
+0.09
4.76
开盘价
4.91
最高价
4.73
最低价
33,424
成交量
数据更新至: 2025-01-27
技术指标
4.78
MA5 (5日均线)
4.83
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 | 4.76 | 4.91 | 4.73 | 4.85 | +1.89% | 33,424 | 16,169,681 |
| 2025-01-24 | 4.73 | 4.76 | 4.62 | 4.76 | +1.06% | 28,490 | 13,359,598 |
| 2025-01-23 | 4.71 | 4.79 | 4.67 | 4.71 | +0.64% | 30,233 | 14,327,054 |
| 2025-01-22 | 4.9 | 4.91 | 4.65 | 4.68 | -4.29% | 40,707 | 19,260,260 |
| 2025-01-21 | 4.99 | 5 | 4.82 | 4.89 | -0.61% | 32,703 | 16,031,129 |
| 2025-01-20 | 4.85 | 4.96 | 4.7 | 4.92 | +1.44% | 30,689 | 14,903,470 |
| 2025-01-17 | 4.95 | 4.97 | 4.84 | 4.85 | -2.02% | 34,221 | 16,698,525 |
| 2025-01-16 | 4.81 | 5 | 4.81 | 4.95 | +2.06% | 36,453 | 18,028,770 |
| 2025-01-15 | 4.84 | 4.92 | 4.74 | 4.85 | +0.41% | 49,889 | 23,967,215 |
| 2025-01-14 | 4.61 | 4.84 | 4.61 | 4.83 | +5.23% | 43,617 | 20,707,051 |
| 2025-01-13 | 4.55 | 4.66 | 4.39 | 4.59 | -0.86% | 30,281 | 13,761,257 |
| 2025-01-10 | 4.65 | 4.65 | 4.44 | 4.63 | -0.43% | 59,471 | 26,980,335 |
| 2025-01-09 | 4.61 | 4.67 | 4.43 | 4.65 | -0.43% | 33,177 | 15,201,420 |
| 2025-01-08 | 4.7 | 4.74 | 4.51 | 4.67 | -1.27% | 50,670 | 23,427,633 |
| 2025-01-07 | 4.53 | 4.73 | 4.44 | 4.73 | +4.19% | 28,828 | 13,207,974 |
| 2025-01-06 | 4.52 | 4.56 | 4.3 | 4.54 | -1.3% | 25,093 | 11,200,335 |
| 2025-01-03 | 4.76 | 4.76 | 4.45 | 4.6 | -3.16% | 39,664 | 18,172,232 |
| 2025-01-02 | 4.8 | 4.84 | 4.67 | 4.75 | -1.04% | 35,353 | 16,836,069 |
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：