股票概览
4.61
-1.5%
-0.07
4.69
开盘价
4.74
最高价
4.61
最低价
479,913
成交量
数据更新至: 2025-01-27
技术指标
4.67
MA5 (5日均线)
4.67
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 | 4.69 | 4.74 | 4.61 | 4.61 | -1.5% | 479,913 | 223,214,757 |
| 2025-01-24 | 4.67 | 4.71 | 4.64 | 4.68 | +0.43% | 465,837 | 217,755,508 |
| 2025-01-23 | 4.71 | 4.81 | 4.66 | 4.66 | -0.43% | 623,693 | 295,692,783 |
| 2025-01-22 | 4.69 | 4.72 | 4.61 | 4.68 | -0.43% | 542,979 | 252,623,013 |
| 2025-01-21 | 4.78 | 4.79 | 4.68 | 4.7 | -1.26% | 507,430 | 239,165,792 |
| 2025-01-20 | 4.82 | 4.84 | 4.75 | 4.76 | -0.21% | 583,899 | 279,085,174 |
| 2025-01-17 | 4.68 | 4.83 | 4.61 | 4.77 | +1.49% | 916,774 | 433,630,560 |
| 2025-01-16 | 4.6 | 4.83 | 4.59 | 4.7 | +3.98% | 1,196,032 | 564,418,434 |
| 2025-01-15 | 4.64 | 4.66 | 4.5 | 4.52 | -2.59% | 820,832 | 372,572,191 |
| 2025-01-14 | 4.53 | 4.65 | 4.49 | 4.64 | +2.88% | 935,294 | 429,591,905 |
| 2025-01-13 | 4.41 | 4.53 | 4.36 | 4.51 | 0% | 560,923 | 250,161,154 |
| 2025-01-10 | 4.56 | 4.72 | 4.5 | 4.51 | -1.1% | 898,829 | 415,032,690 |
| 2025-01-09 | 4.6 | 4.64 | 4.55 | 4.56 | -1.3% | 567,178 | 260,297,592 |
| 2025-01-08 | 4.72 | 4.72 | 4.53 | 4.62 | -2.12% | 598,478 | 277,172,305 |
| 2025-01-07 | 4.74 | 4.76 | 4.64 | 4.72 | +0.21% | 476,201 | 223,751,075 |
| 2025-01-06 | 4.78 | 4.79 | 4.67 | 4.71 | -1.46% | 467,756 | 220,354,201 |
| 2025-01-03 | 4.93 | 4.96 | 4.75 | 4.78 | -3.04% | 633,510 | 306,498,543 |
| 2025-01-02 | 5.15 | 5.17 | 4.89 | 4.93 | -3.9% | 753,061 | 377,290,116 |
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：