股票概览
4.49
-1.54%
-0.07
4.6
开盘价
4.68
最高价
4.47
最低价
289,351
成交量
数据更新至: 2025-01-27
技术指标
4.52
MA5 (5日均线)
4.59
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 | 4.6 | 4.68 | 4.47 | 4.49 | -1.54% | 289,351 | 132,332,798 |
| 2025-01-24 | 4.43 | 4.57 | 4.4 | 4.56 | +2.24% | 301,709 | 135,950,874 |
| 2025-01-23 | 4.51 | 4.59 | 4.46 | 4.46 | 0% | 355,482 | 161,180,025 |
| 2025-01-22 | 4.62 | 4.62 | 4.44 | 4.46 | -3.46% | 254,382 | 114,512,977 |
| 2025-01-21 | 4.67 | 4.7 | 4.55 | 4.62 | -0.22% | 303,318 | 140,091,243 |
| 2025-01-20 | 4.75 | 4.79 | 4.62 | 4.63 | +0.22% | 329,780 | 154,627,856 |
| 2025-01-17 | 4.75 | 4.78 | 4.61 | 4.62 | -2.94% | 301,142 | 140,439,544 |
| 2025-01-16 | 4.69 | 4.87 | 4.68 | 4.76 | +0.63% | 481,201 | 229,588,446 |
| 2025-01-15 | 4.62 | 4.86 | 4.59 | 4.73 | +3.28% | 658,104 | 309,723,269 |
| 2025-01-14 | 4.35 | 4.58 | 4.35 | 4.58 | +6.51% | 413,773 | 185,804,585 |
| 2025-01-13 | 4.26 | 4.35 | 4.18 | 4.3 | -0.92% | 223,587 | 95,461,680 |
| 2025-01-10 | 4.55 | 4.61 | 4.34 | 4.34 | -4.62% | 335,527 | 149,971,990 |
| 2025-01-09 | 4.44 | 4.57 | 4.42 | 4.55 | +1.79% | 346,030 | 156,718,384 |
| 2025-01-08 | 4.46 | 4.51 | 4.32 | 4.47 | -0.89% | 348,507 | 154,363,841 |
| 2025-01-07 | 4.4 | 4.51 | 4.38 | 4.51 | +2.5% | 322,842 | 143,138,829 |
| 2025-01-06 | 4.36 | 4.43 | 4.25 | 4.4 | +0.23% | 343,431 | 149,560,222 |
| 2025-01-03 | 4.7 | 4.72 | 4.37 | 4.39 | -6% | 460,915 | 207,098,911 |
| 2025-01-02 | 4.72 | 4.85 | 4.62 | 4.67 | -1.48% | 478,984 | 226,987,960 |
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：