股票概览
4.52
+2.96%
+0.13
4.39
开盘价
4.54
最高价
4.39
最低价
478,663
成交量
数据更新至: 2025-01-27
技术指标
4.37
MA5 (5日均线)
4.36
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 | 4.39 | 4.54 | 4.39 | 4.52 | +2.96% | 478,663 | 214,948,503 |
| 2025-01-24 | 4.33 | 4.41 | 4.31 | 4.39 | +1.62% | 349,146 | 152,658,159 |
| 2025-01-23 | 4.34 | 4.39 | 4.3 | 4.32 | 0% | 348,137 | 151,190,873 |
| 2025-01-22 | 4.28 | 4.33 | 4.25 | 4.32 | +0.7% | 242,887 | 104,188,592 |
| 2025-01-21 | 4.38 | 4.4 | 4.29 | 4.29 | -2.05% | 298,454 | 129,041,356 |
| 2025-01-20 | 4.37 | 4.44 | 4.36 | 4.38 | 0% | 250,727 | 110,456,076 |
| 2025-01-17 | 4.31 | 4.4 | 4.24 | 4.38 | +1.62% | 465,843 | 202,655,484 |
| 2025-01-16 | 4.4 | 4.41 | 4.29 | 4.31 | -1.6% | 406,054 | 176,231,810 |
| 2025-01-15 | 4.31 | 4.45 | 4.28 | 4.38 | +1.86% | 517,301 | 227,544,574 |
| 2025-01-14 | 4.23 | 4.31 | 4.22 | 4.3 | +1.42% | 333,880 | 142,819,762 |
| 2025-01-13 | 4.31 | 4.31 | 4.22 | 4.24 | -1.85% | 339,653 | 144,270,027 |
| 2025-01-10 | 4.28 | 4.34 | 4.24 | 4.32 | +0.7% | 430,889 | 184,891,731 |
| 2025-01-09 | 4.48 | 4.48 | 4.28 | 4.29 | -4.24% | 685,350 | 296,436,669 |
| 2025-01-08 | 4.4 | 4.5 | 4.39 | 4.48 | +1.82% | 427,808 | 190,672,966 |
| 2025-01-07 | 4.39 | 4.45 | 4.37 | 4.4 | 0% | 382,649 | 168,781,155 |
| 2025-01-06 | 4.5 | 4.53 | 4.36 | 4.4 | -2.44% | 581,113 | 257,011,278 |
| 2025-01-03 | 4.54 | 4.6 | 4.43 | 4.51 | +0.22% | 609,015 | 274,818,649 |
| 2025-01-02 | 4.71 | 4.74 | 4.46 | 4.5 | -4.46% | 676,776 | 311,831,020 |
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：