股票概览
4.63
+1.31%
+0.06
4.58
开盘价
4.69
最高价
4.57
最低价
51,838
成交量
数据更新至: 2025-01-27
技术指标
4.59
MA5 (5日均线)
4.61
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 | 4.69 | 4.57 | 4.63 | +1.31% | 51,838 | 24,094,779 |
| 2025-01-24 | 4.58 | 4.61 | 4.54 | 4.57 | -0.44% | 48,136 | 21,973,725 |
| 2025-01-23 | 4.59 | 4.66 | 4.57 | 4.59 | +0.88% | 42,977 | 19,850,981 |
| 2025-01-22 | 4.59 | 4.59 | 4.53 | 4.55 | -0.87% | 28,840 | 13,140,173 |
| 2025-01-21 | 4.67 | 4.69 | 4.57 | 4.59 | -1.5% | 48,903 | 22,613,657 |
| 2025-01-20 | 4.64 | 4.69 | 4.59 | 4.66 | +0.87% | 37,849 | 17,613,030 |
| 2025-01-17 | 4.63 | 4.64 | 4.57 | 4.62 | -0.65% | 26,751 | 12,345,820 |
| 2025-01-16 | 4.64 | 4.7 | 4.58 | 4.65 | +1.09% | 43,287 | 20,147,906 |
| 2025-01-15 | 4.62 | 4.64 | 4.57 | 4.6 | -0.65% | 38,289 | 17,637,865 |
| 2025-01-14 | 4.47 | 4.64 | 4.47 | 4.63 | +3.58% | 63,258 | 28,918,865 |
| 2025-01-13 | 4.41 | 4.47 | 4.37 | 4.47 | +0.22% | 40,185 | 17,811,565 |
| 2025-01-10 | 4.55 | 4.55 | 4.46 | 4.46 | -1.76% | 44,086 | 19,827,044 |
| 2025-01-09 | 4.55 | 4.57 | 4.52 | 4.54 | -0.44% | 26,569 | 12,078,315 |
| 2025-01-08 | 4.56 | 4.59 | 4.47 | 4.56 | -0.22% | 50,828 | 23,045,016 |
| 2025-01-07 | 4.57 | 4.59 | 4.48 | 4.57 | +0.22% | 49,882 | 22,605,933 |
| 2025-01-06 | 4.58 | 4.59 | 4.46 | 4.56 | +0.22% | 58,038 | 26,287,188 |
| 2025-01-03 | 4.69 | 4.71 | 4.52 | 4.55 | -2.78% | 57,933 | 26,686,437 |
| 2025-01-02 | 4.76 | 4.82 | 4.65 | 4.68 | -1.68% | 50,995 | 24,169,981 |
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：