股票概览
4.53
-0.44%
-0.02
4.62
开盘价
4.68
最高价
4.53
最低价
362,080
成交量
数据更新至: 2025-01-27
技术指标
4.46
MA5 (5日均线)
4.45
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 | 4.62 | 4.68 | 4.53 | 4.53 | -0.44% | 362,080 | 166,520,765 |
| 2025-01-24 | 4.39 | 4.57 | 4.38 | 4.55 | +3.41% | 389,044 | 174,419,904 |
| 2025-01-23 | 4.43 | 4.56 | 4.39 | 4.4 | +0.46% | 339,493 | 152,259,758 |
| 2025-01-22 | 4.39 | 4.41 | 4.34 | 4.38 | -0.9% | 234,667 | 102,758,579 |
| 2025-01-21 | 4.48 | 4.49 | 4.39 | 4.42 | -0.67% | 206,430 | 91,341,216 |
| 2025-01-20 | 4.47 | 4.49 | 4.39 | 4.45 | +0.68% | 247,547 | 110,207,494 |
| 2025-01-17 | 4.4 | 4.46 | 4.39 | 4.42 | -1.12% | 292,209 | 129,201,808 |
| 2025-01-16 | 4.47 | 4.6 | 4.45 | 4.47 | +0.9% | 383,556 | 173,166,021 |
| 2025-01-15 | 4.48 | 4.48 | 4.37 | 4.43 | -0.67% | 312,577 | 138,173,482 |
| 2025-01-14 | 4.25 | 4.47 | 4.23 | 4.46 | +5.69% | 417,711 | 182,766,378 |
| 2025-01-13 | 4.15 | 4.24 | 4.09 | 4.22 | +0.48% | 258,286 | 107,980,649 |
| 2025-01-10 | 4.3 | 4.35 | 4.18 | 4.2 | -2.1% | 294,785 | 125,850,720 |
| 2025-01-09 | 4.23 | 4.32 | 4.22 | 4.29 | +0.23% | 317,518 | 135,872,964 |
| 2025-01-08 | 4.33 | 4.35 | 4.16 | 4.28 | -1.15% | 382,502 | 162,562,881 |
| 2025-01-07 | 4.29 | 4.34 | 4.27 | 4.33 | +1.17% | 282,385 | 121,567,416 |
| 2025-01-06 | 4.3 | 4.34 | 4.21 | 4.28 | -1.38% | 402,427 | 172,304,398 |
| 2025-01-03 | 4.54 | 4.56 | 4.31 | 4.34 | -3.98% | 488,972 | 215,454,281 |
| 2025-01-02 | 4.68 | 4.7 | 4.46 | 4.52 | -3.42% | 510,655 | 234,131,108 |
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：