股票概览
4.79
-1.84%
-0.09
4.82
开盘价
4.93
最高价
4.76
最低价
58,149
成交量
数据更新至: 2025-01-27
技术指标
4.81
MA5 (5日均线)
4.78
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 | 4.82 | 4.93 | 4.76 | 4.79 | -1.84% | 58,149 | 28,083,504 |
| 2025-01-24 | 4.81 | 5.03 | 4.73 | 4.88 | +1.88% | 46,907 | 22,826,636 |
| 2025-01-23 | 4.8 | 4.88 | 4.78 | 4.79 | -0.21% | 35,206 | 17,004,241 |
| 2025-01-22 | 4.8 | 4.9 | 4.75 | 4.8 | 0% | 21,456 | 10,342,034 |
| 2025-01-21 | 4.84 | 4.84 | 4.75 | 4.8 | -0.21% | 21,228 | 10,167,643 |
| 2025-01-20 | 4.75 | 4.84 | 4.71 | 4.81 | +1.05% | 30,548 | 14,604,417 |
| 2025-01-17 | 4.7 | 4.77 | 4.62 | 4.76 | +1.28% | 30,697 | 14,402,868 |
| 2025-01-16 | 4.61 | 4.76 | 4.61 | 4.7 | +1.95% | 39,256 | 18,377,155 |
| 2025-01-15 | 4.84 | 4.84 | 4.6 | 4.61 | -4.75% | 75,313 | 35,337,105 |
| 2025-01-14 | 4.79 | 4.86 | 4.78 | 4.84 | +0.41% | 58,077 | 27,995,427 |
| 2025-01-13 | 4.72 | 4.83 | 4.72 | 4.82 | +0.21% | 31,860 | 15,234,718 |
| 2025-01-10 | 4.86 | 4.94 | 4.77 | 4.81 | -1.23% | 44,178 | 21,402,780 |
| 2025-01-09 | 4.9 | 4.95 | 4.86 | 4.87 | -1.42% | 43,270 | 21,116,132 |
| 2025-01-08 | 4.85 | 4.95 | 4.78 | 4.94 | +1.86% | 61,875 | 30,073,577 |
| 2025-01-07 | 4.78 | 4.91 | 4.77 | 4.85 | +1.46% | 39,050 | 18,856,387 |
| 2025-01-06 | 4.89 | 4.92 | 4.62 | 4.78 | -1.65% | 65,793 | 31,498,555 |
| 2025-01-03 | 5.12 | 5.25 | 4.85 | 4.86 | -4.89% | 119,283 | 59,622,252 |
| 2025-01-02 | 4.74 | 5.11 | 4.74 | 5.11 | +4.93% | 127,169 | 64,193,726 |
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：