股票概览
4.39
-2.23%
-0.1
4.51
开盘价
4.61
最高价
4.39
最低价
503,948
成交量
数据更新至: 2025-01-27
技术指标
4.47
MA5 (5日均线)
4.50
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 | 4.51 | 4.61 | 4.39 | 4.39 | -2.23% | 503,948 | 226,191,442 |
| 2025-01-24 | 4.47 | 4.51 | 4.4 | 4.49 | +0.67% | 447,690 | 199,685,881 |
| 2025-01-23 | 4.51 | 4.63 | 4.45 | 4.46 | 0% | 575,629 | 261,720,479 |
| 2025-01-22 | 4.53 | 4.56 | 4.45 | 4.46 | -1.76% | 415,892 | 187,213,965 |
| 2025-01-21 | 4.57 | 4.63 | 4.49 | 4.54 | -0.44% | 546,395 | 248,373,179 |
| 2025-01-20 | 4.48 | 4.6 | 4.4 | 4.56 | +1.33% | 690,374 | 312,223,204 |
| 2025-01-17 | 4.52 | 4.53 | 4.45 | 4.5 | -0.88% | 450,684 | 202,606,890 |
| 2025-01-16 | 4.49 | 4.63 | 4.47 | 4.54 | +1.34% | 741,343 | 337,417,697 |
| 2025-01-15 | 4.54 | 4.63 | 4.46 | 4.48 | -1.54% | 669,341 | 302,189,319 |
| 2025-01-14 | 4.29 | 4.56 | 4.27 | 4.55 | +6.81% | 695,919 | 309,148,643 |
| 2025-01-13 | 4.16 | 4.29 | 4.11 | 4.26 | -1.84% | 566,423 | 238,427,346 |
| 2025-01-10 | 4.44 | 4.52 | 4.34 | 4.34 | -2.47% | 599,833 | 265,547,340 |
| 2025-01-09 | 4.37 | 4.51 | 4.36 | 4.45 | +1.14% | 630,189 | 280,432,713 |
| 2025-01-08 | 4.35 | 4.43 | 4.21 | 4.4 | +0.69% | 719,885 | 312,169,260 |
| 2025-01-07 | 4.22 | 4.4 | 4.22 | 4.37 | +3.31% | 723,215 | 311,083,513 |
| 2025-01-06 | 4.29 | 4.31 | 4.15 | 4.23 | -0.94% | 552,378 | 233,600,230 |
| 2025-01-03 | 4.62 | 4.66 | 4.26 | 4.27 | -6.77% | 853,770 | 375,229,461 |
| 2025-01-02 | 4.6 | 4.72 | 4.5 | 4.58 | -0.87% | 710,978 | 328,349,605 |
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：