股票概览
4.88
+0.83%
+0.04
4.85
开盘价
4.94
最高价
4.84
最低价
181,256
成交量
数据更新至: 2025-01-27
技术指标
4.96
MA5 (5日均线)
4.92
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 | 4.85 | 4.94 | 4.84 | 4.88 | +0.83% | 181,256 | 88,778,383 |
| 2025-01-24 | 4.78 | 4.91 | 4.7 | 4.84 | -2.22% | 308,417 | 149,294,531 |
| 2025-01-23 | 5.05 | 5.12 | 4.93 | 4.95 | -1.59% | 207,497 | 104,463,551 |
| 2025-01-22 | 5.06 | 5.08 | 4.97 | 5.03 | -0.98% | 172,107 | 86,426,766 |
| 2025-01-21 | 5.1 | 5.11 | 4.99 | 5.08 | +0.2% | 179,581 | 90,712,113 |
| 2025-01-20 | 4.97 | 5.13 | 4.9 | 5.07 | +2.22% | 228,765 | 114,796,896 |
| 2025-01-17 | 4.78 | 4.97 | 4.75 | 4.96 | +3.77% | 238,900 | 116,960,922 |
| 2025-01-16 | 4.76 | 4.86 | 4.75 | 4.78 | +0.84% | 138,214 | 66,385,114 |
| 2025-01-15 | 4.84 | 4.84 | 4.72 | 4.74 | -1.86% | 127,496 | 60,550,300 |
| 2025-01-14 | 4.66 | 4.84 | 4.61 | 4.83 | +3.65% | 212,681 | 101,084,960 |
| 2025-01-13 | 4.65 | 4.77 | 4.58 | 4.66 | -0.64% | 157,322 | 73,330,332 |
| 2025-01-10 | 4.57 | 4.81 | 4.53 | 4.69 | +2.85% | 337,699 | 158,729,639 |
| 2025-01-09 | 4.5 | 4.61 | 4.46 | 4.56 | +0.88% | 168,000 | 76,329,161 |
| 2025-01-08 | 4.6 | 4.6 | 4.39 | 4.52 | -2.16% | 275,569 | 123,235,907 |
| 2025-01-07 | 4.65 | 4.68 | 4.54 | 4.62 | -0.65% | 173,256 | 79,614,519 |
| 2025-01-06 | 4.6 | 4.7 | 4.52 | 4.65 | +0.65% | 243,777 | 112,872,000 |
| 2025-01-03 | 4.94 | 4.98 | 4.6 | 4.62 | -6.29% | 351,250 | 166,131,186 |
| 2025-01-02 | 5.07 | 5.14 | 4.89 | 4.93 | -2.95% | 280,120 | 140,986,520 |
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：