股票概览
4.72
+0.85%
+0.04
4.69
开盘价
4.79
最高价
4.68
最低价
45,457
成交量
数据更新至: 2025-01-27
技术指标
4.70
MA5 (5日均线)
4.72
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 | 4.69 | 4.79 | 4.68 | 4.72 | +0.85% | 45,457 | 21,559,288 |
| 2025-01-24 | 4.66 | 4.7 | 4.64 | 4.68 | +0.21% | 38,663 | 18,050,893 |
| 2025-01-23 | 4.7 | 4.75 | 4.66 | 4.67 | -0.43% | 39,786 | 18,738,370 |
| 2025-01-22 | 4.7 | 4.73 | 4.65 | 4.69 | -0.85% | 40,990 | 19,181,633 |
| 2025-01-21 | 4.83 | 4.84 | 4.71 | 4.73 | -1.87% | 51,313 | 24,433,054 |
| 2025-01-20 | 4.75 | 4.82 | 4.72 | 4.82 | +1.69% | 48,580 | 23,256,960 |
| 2025-01-17 | 4.72 | 4.77 | 4.67 | 4.74 | +0.42% | 43,616 | 20,676,285 |
| 2025-01-16 | 4.7 | 4.74 | 4.65 | 4.72 | +1.07% | 63,084 | 29,660,596 |
| 2025-01-15 | 4.71 | 4.72 | 4.65 | 4.67 | -0.85% | 37,842 | 17,690,967 |
| 2025-01-14 | 4.6 | 4.71 | 4.59 | 4.71 | +2.39% | 58,666 | 27,421,171 |
| 2025-01-13 | 4.58 | 4.6 | 4.5 | 4.6 | +0.44% | 33,864 | 15,435,450 |
| 2025-01-10 | 4.65 | 4.67 | 4.57 | 4.58 | -1.72% | 42,347 | 19,604,485 |
| 2025-01-09 | 4.71 | 4.71 | 4.65 | 4.66 | -1.06% | 42,089 | 19,660,067 |
| 2025-01-08 | 4.73 | 4.73 | 4.6 | 4.71 | -0.63% | 48,712 | 22,722,560 |
| 2025-01-07 | 4.71 | 4.75 | 4.66 | 4.74 | +0.42% | 47,933 | 22,579,304 |
| 2025-01-06 | 4.69 | 4.77 | 4.63 | 4.72 | 0% | 50,310 | 23,656,163 |
| 2025-01-03 | 4.86 | 4.86 | 4.7 | 4.72 | -2.48% | 81,208 | 38,804,559 |
| 2025-01-02 | 4.95 | 4.98 | 4.78 | 4.84 | -2.22% | 84,472 | 41,293,407 |
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：