股票概览
4.68
-2.09%
-0.1
4.83
开盘价
4.85
最高价
4.55
最低价
445,116
成交量
数据更新至: 2025-01-27
技术指标
4.78
MA5 (5日均线)
4.64
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 | 4.83 | 4.85 | 4.55 | 4.68 | -2.09% | 445,116 | 208,183,951 |
| 2025-01-24 | 4.71 | 4.82 | 4.71 | 4.78 | +1.06% | 342,881 | 163,956,213 |
| 2025-01-23 | 4.82 | 4.88 | 4.73 | 4.73 | -1.25% | 345,856 | 165,238,942 |
| 2025-01-22 | 4.88 | 4.93 | 4.71 | 4.79 | -2.44% | 453,966 | 217,781,703 |
| 2025-01-21 | 4.99 | 5.06 | 4.87 | 4.91 | -0.41% | 741,769 | 367,965,008 |
| 2025-01-20 | 4.5 | 4.93 | 4.5 | 4.93 | +10.04% | 547,429 | 263,897,915 |
| 2025-01-17 | 4.39 | 4.5 | 4.35 | 4.48 | +1.82% | 168,038 | 74,504,521 |
| 2025-01-16 | 4.37 | 4.52 | 4.34 | 4.4 | +0.92% | 192,804 | 85,347,456 |
| 2025-01-15 | 4.35 | 4.43 | 4.24 | 4.36 | +0.23% | 230,419 | 99,752,490 |
| 2025-01-14 | 4.22 | 4.36 | 4.19 | 4.35 | +3.33% | 234,555 | 100,856,484 |
| 2025-01-13 | 4.27 | 4.27 | 4.15 | 4.21 | -1.64% | 210,117 | 88,241,312 |
| 2025-01-10 | 4.38 | 4.45 | 4.28 | 4.28 | -2.73% | 205,084 | 88,981,434 |
| 2025-01-09 | 4.4 | 4.52 | 4.4 | 4.4 | -1.12% | 197,636 | 88,066,591 |
| 2025-01-08 | 4.56 | 4.57 | 4.3 | 4.45 | -3.05% | 353,526 | 156,162,018 |
| 2025-01-07 | 4.43 | 4.62 | 4.4 | 4.59 | +3.38% | 282,175 | 127,355,044 |
| 2025-01-06 | 4.47 | 4.56 | 4.37 | 4.44 | -0.67% | 237,045 | 105,774,206 |
| 2025-01-03 | 4.63 | 4.66 | 4.44 | 4.47 | -2.4% | 268,685 | 122,514,421 |
| 2025-01-02 | 4.74 | 4.82 | 4.54 | 4.58 | -3.58% | 388,470 | 181,339,061 |
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：