股票概览
4.62
+0.87%
+0.04
4.58
开盘价
4.67
最高价
4.57
最低价
100,243
成交量
数据更新至: 2025-01-27
技术指标
4.58
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 | 4.58 | 4.67 | 4.57 | 4.62 | +0.87% | 100,243 | 46,516,247 |
| 2025-01-24 | 4.55 | 4.59 | 4.53 | 4.58 | +0.66% | 65,919 | 30,073,877 |
| 2025-01-23 | 4.59 | 4.64 | 4.54 | 4.55 | -0.44% | 110,735 | 50,818,962 |
| 2025-01-22 | 4.57 | 4.58 | 4.55 | 4.57 | -0.44% | 45,489 | 20,769,447 |
| 2025-01-21 | 4.6 | 4.62 | 4.56 | 4.59 | -0.22% | 41,324 | 18,932,811 |
| 2025-01-20 | 4.61 | 4.63 | 4.58 | 4.6 | +0.22% | 46,974 | 21,621,151 |
| 2025-01-17 | 4.6 | 4.61 | 4.55 | 4.59 | 0% | 46,179 | 21,200,446 |
| 2025-01-16 | 4.61 | 4.64 | 4.57 | 4.59 | +0.22% | 56,017 | 25,776,409 |
| 2025-01-15 | 4.6 | 4.64 | 4.57 | 4.58 | -0.43% | 66,305 | 30,494,371 |
| 2025-01-14 | 4.54 | 4.62 | 4.53 | 4.6 | +1.55% | 83,062 | 38,034,556 |
| 2025-01-13 | 4.53 | 4.55 | 4.47 | 4.53 | +0.44% | 92,597 | 41,788,670 |
| 2025-01-10 | 4.65 | 4.65 | 4.5 | 4.51 | -3.01% | 112,236 | 51,218,215 |
| 2025-01-09 | 4.71 | 4.72 | 4.62 | 4.65 | -3.33% | 148,948 | 69,380,926 |
| 2025-01-08 | 4.76 | 4.87 | 4.74 | 4.81 | +1.26% | 176,982 | 85,043,469 |
| 2025-01-07 | 4.8 | 4.82 | 4.74 | 4.75 | -0.84% | 95,044 | 45,257,934 |
| 2025-01-06 | 4.71 | 4.8 | 4.69 | 4.79 | +1.27% | 77,797 | 36,964,945 |
| 2025-01-03 | 4.78 | 4.82 | 4.71 | 4.73 | -0.42% | 87,686 | 41,754,530 |
| 2025-01-02 | 4.9 | 4.91 | 4.72 | 4.75 | -3.06% | 138,425 | 66,893,098 |
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：