股票概览
4.88
+0.83%
+0.04
4.84
开盘价
4.96
最高价
4.79
最低价
152,069
成交量
数据更新至: 2025-01-27
技术指标
4.76
MA5 (5日均线)
4.78
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 | 4.84 | 4.96 | 4.79 | 4.88 | +0.83% | 152,069 | 74,176,500 |
| 2025-01-24 | 4.64 | 4.86 | 4.64 | 4.84 | +4.31% | 213,422 | 101,759,633 |
| 2025-01-23 | 4.76 | 4.83 | 4.64 | 4.64 | -2.11% | 130,817 | 62,055,841 |
| 2025-01-22 | 4.68 | 4.78 | 4.6 | 4.74 | +1.28% | 157,188 | 73,734,249 |
| 2025-01-21 | 4.7 | 4.79 | 4.62 | 4.68 | +0.21% | 145,811 | 68,353,696 |
| 2025-01-20 | 4.47 | 4.68 | 4.43 | 4.67 | +0.21% | 239,995 | 109,503,028 |
| 2025-01-17 | 4.81 | 4.81 | 4.62 | 4.66 | -3.32% | 237,486 | 111,162,946 |
| 2025-01-16 | 4.86 | 4.97 | 4.8 | 4.82 | -4.93% | 482,564 | 235,685,828 |
| 2025-01-15 | 4.78 | 5.26 | 4.75 | 5.07 | +6.07% | 596,573 | 305,531,931 |
| 2025-01-14 | 4.6 | 4.78 | 4.59 | 4.78 | +3.69% | 118,106 | 55,532,684 |
| 2025-01-13 | 4.55 | 4.66 | 4.5 | 4.61 | +0.44% | 117,998 | 54,168,890 |
| 2025-01-10 | 4.64 | 4.74 | 4.55 | 4.59 | 0% | 177,384 | 82,025,817 |
| 2025-01-09 | 4.55 | 4.94 | 4.51 | 4.59 | +0.88% | 220,861 | 103,110,345 |
| 2025-01-08 | 4.64 | 4.65 | 4.41 | 4.55 | -1.52% | 108,178 | 48,878,241 |
| 2025-01-07 | 4.51 | 4.64 | 4.48 | 4.62 | +2.9% | 114,559 | 52,223,584 |
| 2025-01-06 | 4.56 | 4.59 | 4.38 | 4.49 | -1.54% | 147,163 | 65,972,050 |
| 2025-01-03 | 4.74 | 4.75 | 4.54 | 4.56 | -3.8% | 113,577 | 52,684,825 |
| 2025-01-02 | 4.9 | 4.91 | 4.68 | 4.74 | -2.87% | 121,755 | 58,298,126 |
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：