股票概览
4.41
-0.45%
-0.02
4.4
开盘价
4.63
最高价
4.4
最低价
164,400
成交量
数据更新至: 2025-01-27
技术指标
4.45
MA5 (5日均线)
4.53
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 | 4.4 | 4.63 | 4.4 | 4.41 | -0.45% | 164,400 | 73,807,146 |
| 2025-01-24 | 4.47 | 4.54 | 4.36 | 4.43 | -1.77% | 183,857 | 80,991,024 |
| 2025-01-23 | 4.49 | 4.9 | 4.49 | 4.51 | +0.89% | 229,890 | 106,060,886 |
| 2025-01-22 | 4.4 | 4.64 | 4.32 | 4.47 | +1.13% | 229,552 | 103,028,571 |
| 2025-01-21 | 4.54 | 4.6 | 4.37 | 4.42 | -2.43% | 156,720 | 69,564,599 |
| 2025-01-20 | 4.55 | 4.58 | 4.43 | 4.53 | -0.88% | 159,304 | 71,999,361 |
| 2025-01-17 | 4.62 | 4.66 | 4.56 | 4.57 | -1.72% | 177,449 | 81,539,227 |
| 2025-01-16 | 4.63 | 4.79 | 4.58 | 4.65 | 0% | 266,028 | 124,250,490 |
| 2025-01-15 | 4.58 | 4.65 | 4.51 | 4.65 | +0.43% | 223,518 | 102,522,886 |
| 2025-01-14 | 4.47 | 4.63 | 4.43 | 4.63 | +3.35% | 324,221 | 147,262,596 |
| 2025-01-13 | 4.37 | 4.64 | 4.31 | 4.48 | +2.52% | 305,764 | 135,949,519 |
| 2025-01-10 | 4.54 | 4.57 | 4.35 | 4.37 | -3.96% | 314,431 | 139,153,648 |
| 2025-01-09 | 4.13 | 4.55 | 4.11 | 4.55 | +9.9% | 238,112 | 104,334,468 |
| 2025-01-08 | 4.14 | 4.18 | 4.01 | 4.14 | 0% | 123,923 | 50,801,100 |
| 2025-01-07 | 4.01 | 4.17 | 3.99 | 4.14 | +3.5% | 140,829 | 57,536,273 |
| 2025-01-06 | 4.04 | 4.09 | 3.81 | 4 | -0.99% | 130,008 | 51,685,890 |
| 2025-01-03 | 4.3 | 4.32 | 4.01 | 4.04 | -6.05% | 181,949 | 75,069,369 |
| 2025-01-02 | 4.28 | 4.45 | 4.25 | 4.3 | +0.7% | 172,922 | 75,244,854 |
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：