股票概览
4.58
0%
0
4.63
开盘价
4.81
最高价
4.58
最低价
806,289
成交量
数据更新至: 2025-01-27
技术指标
4.67
MA5 (5日均线)
4.61
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 | 4.63 | 4.81 | 4.58 | 4.58 | 0% | 806,289 | 378,725,197 |
| 2025-01-24 | 4.68 | 4.7 | 4.55 | 4.58 | -2.55% | 753,484 | 347,461,666 |
| 2025-01-23 | 4.67 | 4.92 | 4.67 | 4.7 | +1.08% | 1,395,177 | 668,630,585 |
| 2025-01-22 | 4.77 | 4.81 | 4.61 | 4.65 | -4.12% | 1,051,586 | 494,730,266 |
| 2025-01-21 | 4.6 | 4.95 | 4.58 | 4.85 | +4.98% | 2,037,297 | 982,399,261 |
| 2025-01-20 | 4.62 | 4.75 | 4.46 | 4.62 | -1.7% | 1,618,060 | 744,599,323 |
| 2025-01-17 | 4.52 | 4.81 | 4.5 | 4.7 | +4.68% | 2,137,851 | 999,045,296 |
| 2025-01-16 | 4.5 | 4.6 | 4.43 | 4.49 | -0.44% | 662,280 | 298,824,356 |
| 2025-01-15 | 4.45 | 4.6 | 4.34 | 4.51 | +1.12% | 867,458 | 389,171,053 |
| 2025-01-14 | 4.33 | 4.5 | 4.32 | 4.46 | +2.76% | 802,900 | 356,376,723 |
| 2025-01-13 | 4.21 | 4.4 | 4.17 | 4.34 | +2.36% | 814,037 | 352,673,587 |
| 2025-01-10 | 4.42 | 4.45 | 4.24 | 4.24 | -3.85% | 648,198 | 279,802,580 |
| 2025-01-09 | 4.35 | 4.46 | 4.33 | 4.41 | +0.46% | 537,992 | 237,307,480 |
| 2025-01-08 | 4.39 | 4.43 | 4.24 | 4.39 | -0.68% | 782,398 | 339,095,666 |
| 2025-01-07 | 4.28 | 4.43 | 4.24 | 4.42 | +3.27% | 936,833 | 407,960,689 |
| 2025-01-06 | 4.32 | 4.35 | 4.2 | 4.28 | -0.7% | 889,753 | 379,034,204 |
| 2025-01-03 | 4.38 | 4.49 | 4.29 | 4.31 | -1.37% | 981,926 | 431,050,954 |
| 2025-01-02 | 4.39 | 4.62 | 4.33 | 4.37 | -0.23% | 1,357,451 | 607,969,901 |
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：