股票概览
4.44
-1.55%
-0.07
4.52
开盘价
4.57
最高价
4.44
最低价
130,177
成交量
数据更新至: 2025-01-27
技术指标
4.54
MA5 (5日均线)
4.57
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 | 4.52 | 4.57 | 4.44 | 4.44 | -1.55% | 130,177 | 58,729,389 |
| 2025-01-24 | 4.49 | 4.62 | 4.44 | 4.51 | 0% | 176,574 | 79,442,307 |
| 2025-01-23 | 4.58 | 4.73 | 4.5 | 4.51 | -0.22% | 278,355 | 128,687,893 |
| 2025-01-22 | 4.69 | 4.69 | 4.48 | 4.52 | -4.03% | 206,184 | 94,074,872 |
| 2025-01-21 | 4.67 | 4.84 | 4.52 | 4.71 | +1.29% | 315,680 | 147,665,008 |
| 2025-01-20 | 4.61 | 4.71 | 4.51 | 4.65 | +1.75% | 199,374 | 92,366,807 |
| 2025-01-17 | 4.66 | 4.67 | 4.55 | 4.57 | -2.35% | 186,269 | 85,377,182 |
| 2025-01-16 | 4.6 | 4.75 | 4.55 | 4.68 | +1.74% | 304,370 | 142,129,715 |
| 2025-01-15 | 4.53 | 4.72 | 4.46 | 4.6 | +1.55% | 318,555 | 146,166,548 |
| 2025-01-14 | 4.37 | 4.56 | 4.32 | 4.53 | +5.1% | 265,329 | 118,598,929 |
| 2025-01-13 | 4.31 | 4.37 | 4.12 | 4.31 | -0.92% | 204,594 | 87,323,303 |
| 2025-01-10 | 4.55 | 4.6 | 4.33 | 4.35 | -4.61% | 257,677 | 115,142,428 |
| 2025-01-09 | 4.5 | 4.61 | 4.5 | 4.56 | -0.65% | 204,181 | 93,152,166 |
| 2025-01-08 | 4.51 | 4.61 | 4.44 | 4.59 | +0.44% | 283,767 | 128,871,126 |
| 2025-01-07 | 4.47 | 4.6 | 4.43 | 4.57 | +2.47% | 325,805 | 147,293,364 |
| 2025-01-06 | 4.6 | 4.64 | 4.3 | 4.46 | -4.29% | 356,635 | 159,295,718 |
| 2025-01-03 | 5.08 | 5.08 | 4.64 | 4.66 | -8.45% | 470,357 | 223,759,222 |
| 2025-01-02 | 4.93 | 5.24 | 4.91 | 5.09 | +2.41% | 485,580 | 249,088,777 |
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：