股票概览
4.76
+2.81%
+0.13
4.63
开盘价
4.78
最高价
4.63
最低价
275,258
成交量
数据更新至: 2025-01-27
技术指标
4.62
MA5 (5日均线)
4.62
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 | 4.63 | 4.78 | 4.63 | 4.76 | +2.81% | 275,258 | 130,460,104 |
| 2025-01-24 | 4.59 | 4.64 | 4.57 | 4.63 | +0.65% | 178,611 | 82,304,235 |
| 2025-01-23 | 4.56 | 4.66 | 4.56 | 4.6 | +1.32% | 201,716 | 93,205,186 |
| 2025-01-22 | 4.59 | 4.59 | 4.51 | 4.54 | -0.87% | 117,231 | 53,213,383 |
| 2025-01-21 | 4.64 | 4.65 | 4.57 | 4.58 | -0.65% | 140,405 | 64,553,530 |
| 2025-01-20 | 4.66 | 4.68 | 4.61 | 4.61 | -0.65% | 135,590 | 62,985,319 |
| 2025-01-17 | 4.62 | 4.65 | 4.57 | 4.64 | +0.43% | 102,737 | 47,493,262 |
| 2025-01-16 | 4.61 | 4.67 | 4.6 | 4.62 | +0.22% | 170,197 | 78,918,825 |
| 2025-01-15 | 4.57 | 4.65 | 4.55 | 4.61 | +0.66% | 178,056 | 81,980,598 |
| 2025-01-14 | 4.49 | 4.59 | 4.48 | 4.58 | +2.23% | 188,465 | 85,906,523 |
| 2025-01-13 | 4.46 | 4.5 | 4.43 | 4.48 | -0.22% | 186,162 | 83,209,803 |
| 2025-01-10 | 4.55 | 4.57 | 4.49 | 4.49 | -1.1% | 159,163 | 71,952,761 |
| 2025-01-09 | 4.63 | 4.64 | 4.53 | 4.54 | -2.37% | 216,870 | 99,012,259 |
| 2025-01-08 | 4.65 | 4.69 | 4.57 | 4.65 | -0.21% | 193,765 | 89,815,841 |
| 2025-01-07 | 4.7 | 4.71 | 4.61 | 4.66 | -0.64% | 180,079 | 83,702,513 |
| 2025-01-06 | 4.68 | 4.74 | 4.63 | 4.69 | +0.21% | 199,971 | 93,700,295 |
| 2025-01-03 | 4.71 | 4.79 | 4.66 | 4.68 | -0.43% | 259,678 | 122,445,104 |
| 2025-01-02 | 4.87 | 4.93 | 4.67 | 4.7 | -3.49% | 306,787 | 147,105,026 |
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：