股票概览
4.54
+1.11%
+0.05
4.49
开盘价
4.6
最高价
4.49
最低价
235,776
成交量
数据更新至: 2025-01-27
技术指标
4.45
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 | 4.49 | 4.6 | 4.49 | 4.54 | +1.11% | 235,776 | 107,425,937 |
| 2025-01-24 | 4.42 | 4.49 | 4.39 | 4.49 | +1.58% | 246,655 | 109,809,566 |
| 2025-01-23 | 4.43 | 4.48 | 4.42 | 4.42 | +0.23% | 195,810 | 87,136,038 |
| 2025-01-22 | 4.4 | 4.43 | 4.37 | 4.41 | 0% | 147,998 | 65,063,773 |
| 2025-01-21 | 4.45 | 4.47 | 4.39 | 4.41 | -0.45% | 133,494 | 58,927,094 |
| 2025-01-20 | 4.44 | 4.49 | 4.42 | 4.43 | +0.23% | 194,502 | 86,550,358 |
| 2025-01-17 | 4.38 | 4.45 | 4.35 | 4.42 | +0.91% | 233,805 | 103,098,498 |
| 2025-01-16 | 4.39 | 4.45 | 4.36 | 4.38 | 0% | 240,155 | 105,683,548 |
| 2025-01-15 | 4.4 | 4.42 | 4.36 | 4.38 | -1.13% | 198,007 | 86,705,263 |
| 2025-01-14 | 4.33 | 4.43 | 4.33 | 4.43 | +2.31% | 284,404 | 124,560,518 |
| 2025-01-13 | 4.34 | 4.36 | 4.3 | 4.33 | -0.69% | 188,007 | 81,362,906 |
| 2025-01-10 | 4.45 | 4.45 | 4.35 | 4.36 | -1.8% | 230,756 | 101,459,201 |
| 2025-01-09 | 4.5 | 4.5 | 4.43 | 4.44 | -1.33% | 241,075 | 107,285,053 |
| 2025-01-08 | 4.55 | 4.58 | 4.45 | 4.5 | -1.32% | 312,065 | 140,900,915 |
| 2025-01-07 | 4.64 | 4.64 | 4.49 | 4.56 | -1.51% | 378,943 | 172,070,222 |
| 2025-01-06 | 4.52 | 4.67 | 4.52 | 4.63 | +2.66% | 415,569 | 191,367,866 |
| 2025-01-03 | 4.55 | 4.63 | 4.49 | 4.51 | -0.88% | 304,287 | 138,916,154 |
| 2025-01-02 | 4.66 | 4.69 | 4.52 | 4.55 | -2.36% | 306,102 | 141,335,173 |
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：