股票概览
4.26
-3.62%
-0.16
4.43
开盘价
4.49
最高价
4.26
最低价
318,413
成交量
数据更新至: 2025-01-27
技术指标
4.49
MA5 (5日均线)
4.52
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 | 4.43 | 4.49 | 4.26 | 4.26 | -3.62% | 318,413 | 138,738,920 |
| 2025-01-24 | 4.49 | 4.53 | 4.41 | 4.42 | -2.43% | 413,417 | 184,180,294 |
| 2025-01-23 | 4.57 | 4.74 | 4.51 | 4.53 | +0.89% | 638,793 | 294,477,580 |
| 2025-01-22 | 4.73 | 4.74 | 4.43 | 4.49 | -5.47% | 648,455 | 295,532,943 |
| 2025-01-21 | 4.73 | 5.18 | 4.66 | 4.75 | +0.42% | 882,026 | 430,528,670 |
| 2025-01-20 | 4.61 | 4.99 | 4.51 | 4.73 | -0.84% | 896,940 | 424,460,679 |
| 2025-01-17 | 4.32 | 4.77 | 4.27 | 4.77 | +9.91% | 732,782 | 336,132,965 |
| 2025-01-16 | 4.36 | 4.47 | 4.3 | 4.34 | -0.91% | 372,527 | 163,037,115 |
| 2025-01-15 | 4.46 | 4.51 | 4.37 | 4.38 | -3.52% | 475,385 | 209,799,371 |
| 2025-01-14 | 4.32 | 4.75 | 4.3 | 4.54 | +1.34% | 850,677 | 378,713,483 |
| 2025-01-13 | 4.43 | 4.55 | 4.16 | 4.48 | +2.52% | 911,158 | 399,348,072 |
| 2025-01-10 | 4.37 | 4.37 | 4.25 | 4.37 | +10.08% | 214,638 | 93,723,201 |
| 2025-01-09 | 3.94 | 4 | 3.92 | 3.97 | 0% | 197,453 | 78,318,442 |
| 2025-01-08 | 3.96 | 3.99 | 3.84 | 3.97 | -0.5% | 221,931 | 86,968,731 |
| 2025-01-07 | 3.92 | 3.99 | 3.87 | 3.99 | +1.79% | 229,579 | 90,164,981 |
| 2025-01-06 | 3.98 | 3.98 | 3.86 | 3.92 | -1.75% | 217,816 | 85,060,049 |
| 2025-01-03 | 4.15 | 4.18 | 3.96 | 3.99 | -3.62% | 253,157 | 102,530,595 |
| 2025-01-02 | 4.18 | 4.29 | 4.11 | 4.14 | -0.48% | 261,424 | 109,549,681 |
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：