股票概览
4.65
-3.93%
-0.19
4.87
开盘价
4.9
最高价
4.63
最低价
602,203
成交量
数据更新至: 2025-01-27
技术指标
4.92
MA5 (5日均线)
5.07
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 | 4.87 | 4.9 | 4.63 | 4.65 | -3.93% | 602,203 | 284,331,682 |
| 2025-01-24 | 4.74 | 4.86 | 4.68 | 4.84 | +1.04% | 702,566 | 335,751,382 |
| 2025-01-23 | 5.02 | 5.1 | 4.74 | 4.79 | -3.43% | 1,005,276 | 493,398,782 |
| 2025-01-22 | 5.24 | 5.25 | 4.91 | 4.96 | -7.12% | 1,244,359 | 628,045,147 |
| 2025-01-21 | 5.12 | 5.41 | 5.11 | 5.34 | +4.3% | 1,508,697 | 801,278,751 |
| 2025-01-20 | 5.18 | 5.3 | 5.06 | 5.12 | +1.19% | 1,080,165 | 558,695,272 |
| 2025-01-17 | 5.33 | 5.37 | 5.02 | 5.06 | -7.16% | 1,482,150 | 762,159,483 |
| 2025-01-16 | 5.28 | 5.67 | 5.18 | 5.45 | +4.01% | 2,155,405 | 1,158,621,668 |
| 2025-01-15 | 5.23 | 5.73 | 5.06 | 5.24 | +0.58% | 2,490,935 | 1,331,563,432 |
| 2025-01-14 | 4.76 | 5.21 | 4.69 | 5.21 | +9.92% | 1,752,488 | 888,943,901 |
| 2025-01-13 | 4.48 | 4.98 | 4.34 | 4.74 | +0.85% | 1,385,625 | 641,087,665 |
| 2025-01-10 | 5.18 | 5.23 | 4.69 | 4.7 | -9.79% | 1,627,037 | 798,660,313 |
| 2025-01-09 | 5.45 | 5.53 | 5.1 | 5.21 | -5.62% | 2,261,453 | 1,194,934,604 |
| 2025-01-08 | 4.85 | 5.52 | 4.81 | 5.52 | +9.96% | 1,693,732 | 896,076,126 |
| 2025-01-07 | 5.02 | 5.02 | 5.02 | 5.02 | -10.04% | 338,403 | 169,878,306 |
| 2025-01-06 | 5.31 | 5.95 | 5.22 | 5.58 | +3.14% | 3,086,629 | 1,766,538,888 |
| 2025-01-03 | 4.95 | 5.41 | 4.43 | 5.41 | +9.96% | 2,509,640 | 1,234,965,820 |
| 2025-01-02 | 4.47 | 4.92 | 4.43 | 4.92 | +10.07% | 2,002,999 | 970,167,230 |
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：