股票概览
4.56
+0.66%
+0.03
4.53
开盘价
4.69
最高价
4.53
最低价
76,341
成交量
数据更新至: 2025-01-27
技术指标
4.52
MA5 (5日均线)
4.56
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 | 4.53 | 4.69 | 4.53 | 4.56 | +0.66% | 76,341 | 35,086,719 |
| 2025-01-24 | 4.49 | 4.55 | 4.42 | 4.53 | +1.57% | 82,123 | 36,825,791 |
| 2025-01-23 | 4.49 | 4.58 | 4.46 | 4.46 | 0% | 83,800 | 37,944,023 |
| 2025-01-22 | 4.57 | 4.57 | 4.44 | 4.46 | -2.83% | 91,001 | 40,877,020 |
| 2025-01-21 | 4.67 | 4.69 | 4.54 | 4.59 | -1.08% | 80,183 | 36,913,626 |
| 2025-01-20 | 4.62 | 4.7 | 4.54 | 4.64 | +1.31% | 104,250 | 48,389,870 |
| 2025-01-17 | 4.63 | 4.67 | 4.54 | 4.58 | -2.14% | 110,498 | 50,648,268 |
| 2025-01-16 | 4.58 | 4.73 | 4.56 | 4.68 | +3.54% | 158,558 | 73,811,490 |
| 2025-01-15 | 4.54 | 4.6 | 4.48 | 4.52 | -0.66% | 116,918 | 52,999,962 |
| 2025-01-14 | 4.33 | 4.58 | 4.33 | 4.55 | +5.81% | 187,228 | 83,709,338 |
| 2025-01-13 | 4.37 | 4.43 | 4.18 | 4.3 | -1.83% | 171,335 | 73,728,578 |
| 2025-01-10 | 4.77 | 4.85 | 4.38 | 4.38 | -8.56% | 314,470 | 144,501,924 |
| 2025-01-09 | 4.86 | 5.1 | 4.77 | 4.79 | -1.44% | 503,859 | 248,172,453 |
| 2025-01-08 | 4.4 | 4.86 | 4.35 | 4.86 | +9.95% | 373,291 | 178,931,574 |
| 2025-01-07 | 4.32 | 4.43 | 4.26 | 4.42 | +3.03% | 70,591 | 30,633,118 |
| 2025-01-06 | 4.31 | 4.39 | 4.13 | 4.29 | -0.46% | 72,887 | 31,121,099 |
| 2025-01-03 | 4.63 | 4.63 | 4.31 | 4.31 | -5.9% | 132,751 | 58,661,439 |
| 2025-01-02 | 4.56 | 4.7 | 4.52 | 4.58 | 0% | 88,984 | 41,102,878 |
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：