股票概览
4.69
+0.43%
+0.02
4.67
开盘价
4.78
最高价
4.57
最低价
29,909
成交量
数据更新至: 2025-01-27
技术指标
4.65
MA5 (5日均线)
4.60
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 | 4.67 | 4.78 | 4.57 | 4.69 | +0.43% | 29,909 | 14,139,917 |
| 2025-01-24 | 4.66 | 4.68 | 4.56 | 4.67 | +0.21% | 30,956 | 14,318,709 |
| 2025-01-23 | 4.64 | 4.71 | 4.59 | 4.66 | +0.87% | 29,824 | 13,942,547 |
| 2025-01-22 | 4.63 | 4.68 | 4.53 | 4.62 | 0% | 35,034 | 16,172,276 |
| 2025-01-21 | 4.72 | 4.77 | 4.58 | 4.62 | -1.49% | 36,992 | 17,220,163 |
| 2025-01-20 | 4.6 | 4.75 | 4.53 | 4.69 | +2.4% | 53,965 | 25,224,724 |
| 2025-01-17 | 4.51 | 4.61 | 4.47 | 4.58 | +1.55% | 39,612 | 18,068,787 |
| 2025-01-16 | 4.48 | 4.58 | 4.47 | 4.51 | +0.67% | 26,799 | 12,109,197 |
| 2025-01-15 | 4.45 | 4.54 | 4.38 | 4.48 | +0.67% | 29,621 | 13,191,542 |
| 2025-01-14 | 4.24 | 4.47 | 4.24 | 4.45 | +4.95% | 38,060 | 16,711,247 |
| 2025-01-13 | 4.12 | 4.27 | 4.07 | 4.24 | +0.95% | 25,127 | 10,522,088 |
| 2025-01-10 | 4.36 | 4.41 | 4.2 | 4.2 | -3.89% | 32,719 | 14,046,744 |
| 2025-01-09 | 4.34 | 4.41 | 4.29 | 4.37 | +0.69% | 27,263 | 11,947,019 |
| 2025-01-08 | 4.38 | 4.43 | 4.22 | 4.34 | -0.23% | 35,694 | 15,462,577 |
| 2025-01-07 | 4.21 | 4.35 | 4.19 | 4.35 | +3.82% | 37,980 | 16,209,864 |
| 2025-01-06 | 4.2 | 4.24 | 3.95 | 4.19 | +0.24% | 45,927 | 19,051,941 |
| 2025-01-03 | 4.46 | 4.49 | 4.12 | 4.18 | -6.49% | 66,897 | 28,539,939 |
| 2025-01-02 | 4.45 | 4.6 | 4.4 | 4.47 | +0.45% | 64,899 | 29,303,652 |
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：