股票概览
4.48
+0.45%
+0.02
4.45
开盘价
4.55
最高价
4.45
最低价
54,784
成交量
数据更新至: 2025-01-27
技术指标
4.48
MA5 (5日均线)
4.43
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 | 4.45 | 4.55 | 4.45 | 4.48 | +0.45% | 54,784 | 24,686,488 |
| 2025-01-24 | 4.42 | 4.48 | 4.39 | 4.46 | +0.22% | 58,264 | 25,802,012 |
| 2025-01-23 | 4.53 | 4.58 | 4.44 | 4.45 | -1.11% | 87,990 | 39,602,534 |
| 2025-01-22 | 4.49 | 4.55 | 4.42 | 4.5 | 0% | 50,290 | 22,650,838 |
| 2025-01-21 | 4.52 | 4.54 | 4.46 | 4.5 | +0.22% | 46,473 | 20,878,473 |
| 2025-01-20 | 4.5 | 4.54 | 4.39 | 4.49 | +1.13% | 65,322 | 29,275,915 |
| 2025-01-17 | 4.36 | 4.51 | 4.33 | 4.44 | +1.37% | 82,547 | 36,637,853 |
| 2025-01-16 | 4.31 | 4.44 | 4.31 | 4.38 | +1.86% | 71,043 | 31,141,415 |
| 2025-01-15 | 4.32 | 4.34 | 4.27 | 4.3 | -0.46% | 45,373 | 19,533,920 |
| 2025-01-14 | 4.18 | 4.32 | 4.18 | 4.32 | +3.1% | 60,136 | 25,719,200 |
| 2025-01-13 | 4.18 | 4.19 | 4.08 | 4.19 | +0.48% | 54,910 | 22,728,155 |
| 2025-01-10 | 4.31 | 4.31 | 4.17 | 4.17 | -2.57% | 50,154 | 21,233,510 |
| 2025-01-09 | 4.3 | 4.3 | 4.24 | 4.28 | -0.47% | 39,707 | 17,000,413 |
| 2025-01-08 | 4.29 | 4.32 | 4.17 | 4.3 | -0.23% | 66,427 | 28,229,652 |
| 2025-01-07 | 4.27 | 4.31 | 4.22 | 4.31 | +1.65% | 62,493 | 26,618,222 |
| 2025-01-06 | 4.24 | 4.3 | 4.12 | 4.24 | -0.47% | 78,253 | 33,028,311 |
| 2025-01-03 | 4.4 | 4.45 | 4.2 | 4.26 | -3.18% | 102,542 | 44,187,955 |
| 2025-01-02 | 4.49 | 4.55 | 4.37 | 4.4 | -2% | 74,057 | 33,052,978 |
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：