股票概览
4.55
-0.66%
-0.03
4.6
开盘价
4.66
最高价
4.51
最低价
116,037
成交量
数据更新至: 2025-01-27
技术指标
4.52
MA5 (5日均线)
4.47
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 | 4.6 | 4.66 | 4.51 | 4.55 | -0.66% | 116,037 | 53,076,049 |
| 2025-01-24 | 4.54 | 4.6 | 4.44 | 4.58 | +2% | 125,148 | 56,850,373 |
| 2025-01-23 | 4.55 | 4.64 | 4.48 | 4.49 | +0.22% | 141,179 | 64,402,678 |
| 2025-01-22 | 4.48 | 4.64 | 4.46 | 4.48 | -0.44% | 130,030 | 59,033,896 |
| 2025-01-21 | 4.6 | 4.62 | 4.46 | 4.5 | -0.66% | 106,260 | 47,878,152 |
| 2025-01-20 | 4.39 | 4.57 | 4.37 | 4.53 | +4.14% | 194,262 | 87,620,284 |
| 2025-01-17 | 4.45 | 4.45 | 4.35 | 4.35 | -1.58% | 112,610 | 49,310,232 |
| 2025-01-16 | 4.43 | 4.52 | 4.36 | 4.42 | +0.68% | 140,057 | 62,238,968 |
| 2025-01-15 | 4.45 | 4.48 | 4.34 | 4.39 | -1.13% | 143,475 | 63,158,053 |
| 2025-01-14 | 4.24 | 4.44 | 4.24 | 4.44 | +5.71% | 186,777 | 81,628,919 |
| 2025-01-13 | 4.08 | 4.26 | 4.02 | 4.2 | +1.2% | 192,137 | 79,950,509 |
| 2025-01-10 | 4.47 | 4.5 | 4.15 | 4.15 | -7.98% | 279,942 | 120,297,803 |
| 2025-01-09 | 4.46 | 4.72 | 4.46 | 4.51 | -0.88% | 201,990 | 92,657,744 |
| 2025-01-08 | 4.69 | 4.72 | 4.43 | 4.55 | -2.78% | 218,988 | 99,815,390 |
| 2025-01-07 | 4.49 | 4.69 | 4.46 | 4.68 | +4.23% | 303,330 | 139,042,896 |
| 2025-01-06 | 4.64 | 4.75 | 4.39 | 4.49 | -7.61% | 404,820 | 182,818,934 |
| 2025-01-03 | 5.32 | 5.38 | 4.86 | 4.86 | -10% | 393,939 | 197,884,348 |
| 2025-01-02 | 5.35 | 5.68 | 5.01 | 5.4 | -3.05% | 432,840 | 232,869,153 |
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：