股票概览
4.36
-2.46%
-0.11
4.47
开盘价
4.5
最高价
4.36
最低价
337,945
成交量
数据更新至: 2025-01-27
技术指标
4.42
MA5 (5日均线)
4.42
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 | 4.47 | 4.5 | 4.36 | 4.36 | -2.46% | 337,945 | 149,273,667 |
| 2025-01-24 | 4.43 | 4.5 | 4.41 | 4.47 | +0.9% | 369,508 | 165,078,579 |
| 2025-01-23 | 4.46 | 4.57 | 4.43 | 4.43 | +0.68% | 571,163 | 257,019,964 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.4 | -0.45% | 272,949 | 119,754,626 |
| 2025-01-21 | 4.45 | 4.46 | 4.38 | 4.42 | -0.23% | 264,959 | 117,091,330 |
| 2025-01-20 | 4.43 | 4.47 | 4.4 | 4.43 | +0.68% | 359,467 | 159,663,013 |
| 2025-01-17 | 4.39 | 4.44 | 4.37 | 4.4 | -0.23% | 317,013 | 139,805,694 |
| 2025-01-16 | 4.42 | 4.5 | 4.37 | 4.41 | +0.23% | 418,065 | 185,451,825 |
| 2025-01-15 | 4.42 | 4.43 | 4.37 | 4.4 | -0.68% | 341,227 | 150,130,078 |
| 2025-01-14 | 4.28 | 4.45 | 4.28 | 4.43 | +3.5% | 579,932 | 254,246,181 |
| 2025-01-13 | 4.2 | 4.29 | 4.19 | 4.28 | +0.94% | 307,805 | 130,910,624 |
| 2025-01-10 | 4.33 | 4.35 | 4.23 | 4.24 | -1.85% | 312,525 | 134,419,310 |
| 2025-01-09 | 4.31 | 4.36 | 4.31 | 4.32 | -0.23% | 321,764 | 139,517,669 |
| 2025-01-08 | 4.37 | 4.38 | 4.23 | 4.33 | -1.37% | 511,933 | 220,492,295 |
| 2025-01-07 | 4.36 | 4.41 | 4.31 | 4.39 | +1.15% | 355,472 | 155,046,421 |
| 2025-01-06 | 4.35 | 4.38 | 4.29 | 4.34 | -0.69% | 386,873 | 167,821,330 |
| 2025-01-03 | 4.48 | 4.49 | 4.33 | 4.37 | -2.24% | 523,812 | 230,365,058 |
| 2025-01-02 | 4.66 | 4.66 | 4.42 | 4.47 | -4.28% | 735,993 | 335,773,512 |
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：