股票概览
4.56
0%
0
4.58
开盘价
4.64
最高价
4.55
最低价
855,940
成交量
数据更新至: 2025-01-27
技术指标
4.51
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 | 4.58 | 4.64 | 4.55 | 4.56 | 0% | 855,940 | 392,668,610 |
| 2025-01-24 | 4.47 | 4.56 | 4.46 | 4.56 | +1.56% | 939,356 | 425,724,449 |
| 2025-01-23 | 4.49 | 4.53 | 4.48 | 4.49 | +0.45% | 705,832 | 318,118,082 |
| 2025-01-22 | 4.47 | 4.48 | 4.44 | 4.47 | -0.22% | 541,292 | 241,320,856 |
| 2025-01-21 | 4.53 | 4.53 | 4.46 | 4.48 | -0.88% | 515,795 | 231,161,653 |
| 2025-01-20 | 4.49 | 4.53 | 4.49 | 4.52 | +0.89% | 714,150 | 322,227,191 |
| 2025-01-17 | 4.49 | 4.51 | 4.46 | 4.48 | -0.44% | 632,398 | 283,372,964 |
| 2025-01-16 | 4.44 | 4.53 | 4.42 | 4.5 | +1.58% | 1,043,476 | 467,369,825 |
| 2025-01-15 | 4.49 | 4.49 | 4.42 | 4.43 | -1.77% | 699,750 | 311,456,532 |
| 2025-01-14 | 4.39 | 4.51 | 4.38 | 4.51 | +2.5% | 878,307 | 392,075,275 |
| 2025-01-13 | 4.37 | 4.42 | 4.34 | 4.4 | -0.45% | 681,592 | 298,546,587 |
| 2025-01-10 | 4.47 | 4.48 | 4.42 | 4.42 | -1.56% | 788,376 | 350,747,829 |
| 2025-01-09 | 4.55 | 4.55 | 4.47 | 4.49 | -1.32% | 866,236 | 389,496,958 |
| 2025-01-08 | 4.6 | 4.62 | 4.45 | 4.55 | +1.34% | 1,656,565 | 753,465,125 |
| 2025-01-07 | 4.45 | 4.49 | 4.43 | 4.49 | +0.67% | 692,579 | 309,057,498 |
| 2025-01-06 | 4.51 | 4.52 | 4.42 | 4.46 | -1.33% | 1,011,578 | 452,341,818 |
| 2025-01-03 | 4.61 | 4.63 | 4.5 | 4.52 | -2.16% | 1,032,394 | 470,727,600 |
| 2025-01-02 | 4.8 | 4.8 | 4.56 | 4.62 | -3.95% | 1,913,273 | 893,878,248 |
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：