股票概览
4.79
-2.84%
-0.14
4.88
开盘价
4.93
最高价
4.78
最低价
169,946
成交量
数据更新至: 2025-01-27
技术指标
4.82
MA5 (5日均线)
4.88
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 | 4.88 | 4.93 | 4.78 | 4.79 | -2.84% | 169,946 | 82,477,129 |
| 2025-01-24 | 4.78 | 4.93 | 4.78 | 4.93 | +2.92% | 157,696 | 76,967,148 |
| 2025-01-23 | 4.83 | 4.94 | 4.78 | 4.79 | +0.21% | 149,809 | 72,899,215 |
| 2025-01-22 | 4.83 | 4.83 | 4.75 | 4.78 | -1.04% | 112,055 | 53,623,821 |
| 2025-01-21 | 4.91 | 4.94 | 4.8 | 4.83 | -1.43% | 115,957 | 56,081,063 |
| 2025-01-20 | 4.95 | 4.99 | 4.89 | 4.9 | -0.41% | 130,903 | 64,573,482 |
| 2025-01-17 | 4.91 | 4.98 | 4.88 | 4.92 | -0.2% | 123,288 | 60,649,310 |
| 2025-01-16 | 4.95 | 5.04 | 4.88 | 4.93 | 0% | 170,991 | 84,794,555 |
| 2025-01-15 | 5.02 | 5.04 | 4.91 | 4.93 | -1.79% | 140,743 | 69,694,831 |
| 2025-01-14 | 4.86 | 5.03 | 4.84 | 5.02 | +3.29% | 187,218 | 92,642,993 |
| 2025-01-13 | 4.79 | 4.88 | 4.74 | 4.86 | +1.46% | 100,223 | 48,320,466 |
| 2025-01-10 | 4.92 | 4.98 | 4.79 | 4.79 | -2.64% | 107,764 | 52,604,312 |
| 2025-01-09 | 4.96 | 5.01 | 4.9 | 4.92 | -1.01% | 98,914 | 48,932,441 |
| 2025-01-08 | 5.03 | 5.03 | 4.83 | 4.97 | -1.19% | 136,231 | 67,274,009 |
| 2025-01-07 | 5.01 | 5.07 | 4.96 | 5.03 | 0% | 99,239 | 49,740,038 |
| 2025-01-06 | 5.01 | 5.1 | 4.96 | 5.03 | +0.6% | 123,236 | 61,850,741 |
| 2025-01-03 | 5.14 | 5.18 | 4.96 | 5 | -2.53% | 196,195 | 99,545,484 |
| 2025-01-02 | 5.33 | 5.34 | 5.08 | 5.13 | -3.57% | 186,261 | 97,164,675 |
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：