股票概览
4.98
+2.68%
+0.13
4.9
开盘价
5.09
最高价
4.9
最低价
334,071
成交量
数据更新至: 2025-01-27
技术指标
4.78
MA5 (5日均线)
4.71
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 | 4.9 | 5.09 | 4.9 | 4.98 | +2.68% | 334,071 | 166,724,368 |
| 2025-01-24 | 4.73 | 4.85 | 4.66 | 4.85 | +4.98% | 275,531 | 131,989,624 |
| 2025-01-23 | 4.69 | 4.76 | 4.62 | 4.62 | -0.86% | 117,949 | 55,270,158 |
| 2025-01-22 | 4.77 | 4.78 | 4.66 | 4.66 | -2.31% | 113,634 | 53,330,690 |
| 2025-01-21 | 4.73 | 4.85 | 4.71 | 4.77 | +1.92% | 141,464 | 67,507,027 |
| 2025-01-20 | 4.68 | 4.72 | 4.65 | 4.68 | +0.43% | 96,685 | 45,291,599 |
| 2025-01-17 | 4.68 | 4.76 | 4.64 | 4.66 | -0.64% | 131,785 | 61,943,866 |
| 2025-01-16 | 4.71 | 4.8 | 4.62 | 4.69 | +0.21% | 216,114 | 101,820,133 |
| 2025-01-15 | 4.43 | 4.68 | 4.41 | 4.68 | +4.93% | 243,882 | 111,780,931 |
| 2025-01-14 | 4.28 | 4.47 | 4.27 | 4.46 | +4.45% | 133,454 | 58,657,804 |
| 2025-01-13 | 4.21 | 4.29 | 4.15 | 4.27 | 0% | 99,747 | 42,157,851 |
| 2025-01-10 | 4.29 | 4.43 | 4.27 | 4.27 | -0.93% | 125,954 | 54,756,345 |
| 2025-01-09 | 4.3 | 4.37 | 4.24 | 4.31 | +0.23% | 82,000 | 35,492,509 |
| 2025-01-08 | 4.34 | 4.35 | 4.16 | 4.3 | -1.6% | 136,909 | 58,486,764 |
| 2025-01-07 | 4.31 | 4.38 | 4.25 | 4.37 | +1.86% | 102,295 | 44,132,844 |
| 2025-01-06 | 4.3 | 4.33 | 4.13 | 4.29 | 0% | 129,339 | 54,966,376 |
| 2025-01-03 | 4.38 | 4.43 | 4.21 | 4.29 | -2.05% | 180,403 | 77,966,809 |
| 2025-01-02 | 4.58 | 4.64 | 4.35 | 4.38 | -4.37% | 197,250 | 88,380,789 |
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：