股票概览
4.57
+1.11%
+0.05
4.53
开盘价
4.6
最高价
4.52
最低价
172,209
成交量
数据更新至: 2025-01-27
技术指标
4.50
MA5 (5日均线)
4.49
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 | 4.53 | 4.6 | 4.52 | 4.57 | +1.11% | 172,209 | 78,857,092 |
| 2025-01-24 | 4.49 | 4.54 | 4.47 | 4.52 | +0.67% | 147,797 | 66,665,469 |
| 2025-01-23 | 4.48 | 4.54 | 4.47 | 4.49 | +0.9% | 145,617 | 65,717,644 |
| 2025-01-22 | 4.45 | 4.48 | 4.43 | 4.45 | -0.67% | 102,316 | 45,538,928 |
| 2025-01-21 | 4.51 | 4.52 | 4.46 | 4.48 | -0.44% | 89,976 | 40,354,809 |
| 2025-01-20 | 4.52 | 4.56 | 4.49 | 4.5 | +0.22% | 126,168 | 56,998,122 |
| 2025-01-17 | 4.46 | 4.52 | 4.43 | 4.49 | +0.45% | 166,412 | 74,717,330 |
| 2025-01-16 | 4.48 | 4.53 | 4.44 | 4.47 | +0.45% | 162,584 | 72,982,814 |
| 2025-01-15 | 4.48 | 4.48 | 4.42 | 4.45 | -0.22% | 128,088 | 56,917,026 |
| 2025-01-14 | 4.37 | 4.47 | 4.37 | 4.46 | +2.06% | 174,061 | 77,120,046 |
| 2025-01-13 | 4.33 | 4.37 | 4.31 | 4.37 | +0.23% | 138,810 | 60,331,019 |
| 2025-01-10 | 4.43 | 4.45 | 4.36 | 4.36 | -1.58% | 166,905 | 73,622,020 |
| 2025-01-09 | 4.47 | 4.5 | 4.42 | 4.43 | -1.77% | 187,777 | 83,438,600 |
| 2025-01-08 | 4.57 | 4.58 | 4.44 | 4.51 | -1.74% | 230,230 | 103,833,482 |
| 2025-01-07 | 4.58 | 4.61 | 4.5 | 4.59 | +0.22% | 249,378 | 113,388,674 |
| 2025-01-06 | 4.58 | 4.65 | 4.53 | 4.58 | +0.22% | 228,566 | 104,786,095 |
| 2025-01-03 | 4.65 | 4.71 | 4.56 | 4.57 | -1.3% | 209,201 | 96,847,110 |
| 2025-01-02 | 4.78 | 4.82 | 4.6 | 4.63 | -3.14% | 268,951 | 126,677,024 |
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：