股票概览
4.57
0%
0
4.56
开盘价
4.63
最高价
4.49
最低价
85,965
成交量
数据更新至: 2025-01-27
技术指标
4.43
MA5 (5日均线)
4.46
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 | 4.56 | 4.63 | 4.49 | 4.57 | 0% | 85,965 | 39,070,645 |
| 2025-01-24 | 4.3 | 4.57 | 4.3 | 4.57 | +5.54% | 156,987 | 70,352,366 |
| 2025-01-23 | 4.39 | 4.45 | 4.33 | 4.33 | -0.69% | 48,779 | 21,423,265 |
| 2025-01-22 | 4.31 | 4.42 | 4.25 | 4.36 | +1.16% | 58,159 | 25,311,568 |
| 2025-01-21 | 4.48 | 4.48 | 4.29 | 4.31 | -3.15% | 82,705 | 35,894,126 |
| 2025-01-20 | 4.46 | 4.48 | 4.39 | 4.45 | +0.68% | 80,065 | 35,671,330 |
| 2025-01-17 | 4.45 | 4.49 | 4.4 | 4.42 | -0.9% | 46,187 | 20,509,201 |
| 2025-01-16 | 4.49 | 4.53 | 4.45 | 4.46 | -0.22% | 61,458 | 27,598,592 |
| 2025-01-15 | 4.59 | 4.6 | 4.46 | 4.47 | -3.04% | 83,715 | 37,729,316 |
| 2025-01-14 | 4.55 | 4.61 | 4.45 | 4.61 | +1.77% | 147,644 | 67,130,603 |
| 2025-01-13 | 4.44 | 4.58 | 4.33 | 4.53 | +1.57% | 81,206 | 36,604,900 |
| 2025-01-10 | 4.44 | 4.59 | 4.43 | 4.46 | 0% | 93,748 | 42,370,424 |
| 2025-01-09 | 4.63 | 4.67 | 4.41 | 4.46 | -2.41% | 113,968 | 51,073,023 |
| 2025-01-08 | 4.45 | 4.68 | 4.36 | 4.57 | +3.39% | 161,777 | 73,722,619 |
| 2025-01-07 | 4.33 | 4.52 | 4.3 | 4.42 | +5.24% | 134,998 | 59,293,810 |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.2 | +0.24% | 62,998 | 26,367,996 |
| 2025-01-03 | 4.33 | 4.36 | 4.17 | 4.19 | -3.01% | 123,589 | 52,271,166 |
| 2025-01-02 | 4.38 | 4.46 | 4.27 | 4.32 | -1.82% | 86,795 | 37,902,425 |
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：