股票概览
4.51
+0.22%
+0.01
4.53
开盘价
4.7
最高价
4.5
最低价
169,532
成交量
数据更新至: 2025-01-27
技术指标
4.55
MA5 (5日均线)
4.71
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 | 4.7 | 4.5 | 4.51 | +0.22% | 169,532 | 77,523,914 |
| 2025-01-24 | 4.62 | 4.65 | 4.48 | 4.5 | -2.6% | 206,532 | 93,367,175 |
| 2025-01-23 | 4.58 | 4.8 | 4.58 | 4.62 | +1.99% | 302,134 | 141,944,256 |
| 2025-01-22 | 4.58 | 4.68 | 4.53 | 4.53 | -1.09% | 235,027 | 107,893,102 |
| 2025-01-21 | 4.77 | 4.82 | 4.48 | 4.58 | -4.38% | 397,846 | 182,534,187 |
| 2025-01-20 | 4.75 | 4.98 | 4.65 | 4.79 | -1.84% | 377,945 | 180,827,881 |
| 2025-01-17 | 5.15 | 5.38 | 4.88 | 4.88 | -3.94% | 533,057 | 269,292,463 |
| 2025-01-16 | 4.75 | 5.28 | 4.7 | 5.08 | +5.83% | 698,826 | 349,195,918 |
| 2025-01-15 | 4.71 | 5 | 4.58 | 4.8 | -0.62% | 566,596 | 269,748,101 |
| 2025-01-14 | 4.55 | 4.9 | 4.55 | 4.83 | +4.09% | 669,828 | 316,121,098 |
| 2025-01-13 | 4.7 | 4.84 | 4.4 | 4.64 | -2.32% | 716,952 | 329,078,955 |
| 2025-01-10 | 4.36 | 4.75 | 4.36 | 4.75 | +9.95% | 513,804 | 237,295,710 |
| 2025-01-09 | 4.53 | 4.7 | 4.19 | 4.32 | -4.42% | 695,719 | 303,244,153 |
| 2025-01-08 | 4.33 | 4.71 | 4.33 | 4.52 | -4.44% | 875,596 | 393,433,600 |
| 2025-01-07 | 4.73 | 4.73 | 4.73 | 4.73 | -10.08% | 95,425 | 45,136,025 |
| 2025-01-06 | 5.26 | 5.74 | 5.26 | 5.26 | -9.93% | 731,774 | 389,335,734 |
| 2025-01-03 | 5.6 | 5.84 | 4.87 | 5.84 | +9.98% | 1,220,277 | 694,592,296 |
| 2025-01-02 | 5.27 | 5.31 | 5.27 | 5.31 | +9.94% | 215,206 | 114,144,305 |
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：