股票概览
4.84
+10%
+0.44
4.49
开盘价
4.84
最高价
4.49
最低价
53,359
成交量
数据更新至: 2025-01-27
技术指标
4.40
MA5 (5日均线)
4.39
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 | 4.49 | 4.84 | 4.49 | 4.84 | +10% | 53,359 | 25,619,534 |
| 2025-01-24 | 4.2 | 4.44 | 4.13 | 4.4 | +1.62% | 46,232 | 19,842,840 |
| 2025-01-23 | 4.28 | 4.38 | 4.01 | 4.33 | +3.1% | 74,505 | 31,944,023 |
| 2025-01-22 | 4.23 | 4.26 | 4.11 | 4.2 | -0.71% | 32,041 | 13,484,054 |
| 2025-01-21 | 4.43 | 4.49 | 4.18 | 4.23 | -4.73% | 59,090 | 25,272,770 |
| 2025-01-20 | 4.33 | 4.55 | 4.21 | 4.44 | +2.54% | 57,510 | 25,368,529 |
| 2025-01-17 | 4.4 | 4.5 | 4.3 | 4.33 | -2.04% | 27,201 | 11,800,062 |
| 2025-01-16 | 4.41 | 4.53 | 4.37 | 4.42 | +1.38% | 36,187 | 16,095,614 |
| 2025-01-15 | 4.39 | 4.48 | 4.3 | 4.36 | 0% | 34,483 | 15,063,931 |
| 2025-01-14 | 4.08 | 4.43 | 4.08 | 4.36 | +6.86% | 49,253 | 21,133,684 |
| 2025-01-13 | 3.93 | 4.11 | 3.85 | 4.08 | +0.74% | 48,379 | 19,320,910 |
| 2025-01-10 | 4.18 | 4.29 | 4.03 | 4.05 | -3.57% | 45,796 | 18,805,468 |
| 2025-01-09 | 4.19 | 4.26 | 4.05 | 4.2 | +0.24% | 35,618 | 14,976,961 |
| 2025-01-08 | 4.26 | 4.3 | 4.02 | 4.19 | -0.71% | 51,165 | 21,360,868 |
| 2025-01-07 | 4.05 | 4.23 | 4.04 | 4.22 | +3.94% | 42,804 | 17,643,744 |
| 2025-01-06 | 4.12 | 4.16 | 3.9 | 4.06 | -1.93% | 52,306 | 21,193,361 |
| 2025-01-03 | 4.39 | 4.4 | 4.09 | 4.14 | -5.05% | 54,490 | 22,887,851 |
| 2025-01-02 | 4.38 | 4.54 | 4.3 | 4.36 | +0.23% | 42,914 | 19,005,014 |
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：