股票概览
4.25
-9.96%
-0.47
4.33
开盘价
4.47
最高价
4.25
最低价
347,280
成交量
数据更新至: 2025-01-27
技术指标
4.65
MA5 (5日均线)
4.63
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 | 4.33 | 4.47 | 4.25 | 4.25 | -9.96% | 347,280 | 149,136,249 |
| 2025-01-24 | 4.77 | 4.77 | 4.68 | 4.72 | -0.63% | 118,274 | 55,861,033 |
| 2025-01-23 | 4.8 | 4.87 | 4.74 | 4.75 | -0.84% | 154,797 | 74,460,201 |
| 2025-01-22 | 4.72 | 4.88 | 4.71 | 4.79 | +0.63% | 188,102 | 90,487,000 |
| 2025-01-21 | 4.68 | 4.83 | 4.67 | 4.76 | +1.71% | 155,340 | 73,683,022 |
| 2025-01-20 | 4.61 | 4.72 | 4.6 | 4.68 | +2.41% | 148,960 | 69,631,862 |
| 2025-01-17 | 4.68 | 4.79 | 4.55 | 4.57 | -0.65% | 171,526 | 79,221,985 |
| 2025-01-16 | 4.56 | 4.68 | 4.55 | 4.6 | +1.1% | 102,001 | 47,082,527 |
| 2025-01-15 | 4.6 | 4.64 | 4.53 | 4.55 | -1.52% | 110,170 | 50,276,236 |
| 2025-01-14 | 4.43 | 4.63 | 4.4 | 4.62 | +5% | 145,984 | 66,421,571 |
| 2025-01-13 | 4.34 | 4.41 | 4.23 | 4.4 | +0.46% | 112,393 | 48,778,644 |
| 2025-01-10 | 4.54 | 4.56 | 4.38 | 4.38 | -3.52% | 114,522 | 51,200,760 |
| 2025-01-09 | 4.51 | 4.63 | 4.5 | 4.54 | -0.22% | 112,583 | 51,478,028 |
| 2025-01-08 | 4.58 | 4.6 | 4.39 | 4.55 | -1.94% | 171,684 | 77,388,188 |
| 2025-01-07 | 4.45 | 4.64 | 4.43 | 4.64 | +4.04% | 179,786 | 81,495,390 |
| 2025-01-06 | 4.36 | 4.48 | 4.26 | 4.46 | +1.59% | 141,027 | 62,215,977 |
| 2025-01-03 | 4.57 | 4.63 | 4.38 | 4.39 | -4.57% | 172,130 | 77,146,585 |
| 2025-01-02 | 4.69 | 4.76 | 4.55 | 4.6 | -2.13% | 154,883 | 72,026,531 |
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：