股票概览
4.64
-0.22%
-0.01
4.65
开盘价
4.75
最高价
4.64
最低价
39,394
成交量
数据更新至: 2025-01-27
技术指标
4.67
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 | 4.65 | 4.75 | 4.64 | 4.64 | -0.22% | 39,394 | 18,480,423 |
| 2025-01-24 | 4.67 | 4.69 | 4.59 | 4.65 | -0.21% | 46,150 | 21,452,198 |
| 2025-01-23 | 4.71 | 4.78 | 4.65 | 4.66 | +0.22% | 57,619 | 27,212,717 |
| 2025-01-22 | 4.73 | 4.76 | 4.63 | 4.65 | -2.31% | 57,723 | 26,973,999 |
| 2025-01-21 | 4.8 | 4.86 | 4.73 | 4.76 | -0.42% | 72,840 | 34,928,438 |
| 2025-01-20 | 4.61 | 4.85 | 4.55 | 4.78 | +4.6% | 130,169 | 61,595,881 |
| 2025-01-17 | 4.54 | 4.65 | 4.45 | 4.57 | +0.66% | 72,675 | 33,162,178 |
| 2025-01-16 | 4.53 | 4.63 | 4.51 | 4.54 | +0.44% | 60,868 | 27,804,906 |
| 2025-01-15 | 4.54 | 4.56 | 4.48 | 4.52 | -0.44% | 47,859 | 21,642,691 |
| 2025-01-14 | 4.41 | 4.55 | 4.41 | 4.54 | +3.18% | 66,683 | 30,004,409 |
| 2025-01-13 | 4.38 | 4.43 | 4.28 | 4.4 | +0.46% | 42,303 | 18,487,751 |
| 2025-01-10 | 4.53 | 4.55 | 4.38 | 4.38 | -2.88% | 49,935 | 22,233,456 |
| 2025-01-09 | 4.49 | 4.55 | 4.46 | 4.51 | +0.22% | 41,260 | 18,629,782 |
| 2025-01-08 | 4.54 | 4.57 | 4.42 | 4.5 | -1.32% | 52,112 | 23,405,646 |
| 2025-01-07 | 4.5 | 4.57 | 4.43 | 4.56 | +2.01% | 59,236 | 26,607,591 |
| 2025-01-06 | 4.47 | 4.53 | 4.35 | 4.47 | -0.45% | 65,853 | 29,343,232 |
| 2025-01-03 | 4.72 | 4.73 | 4.48 | 4.49 | -3.85% | 95,090 | 43,490,979 |
| 2025-01-02 | 4.76 | 4.87 | 4.65 | 4.67 | -2.1% | 89,815 | 42,894,369 |
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：