股票概览
4.4
+1.38%
+0.06
4.34
开盘价
4.44
最高价
4.33
最低价
201,840
成交量
数据更新至: 2025-01-27
技术指标
4.35
MA5 (5日均线)
4.36
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 | 4.34 | 4.44 | 4.33 | 4.4 | +1.38% | 201,840 | 88,954,266 |
| 2025-01-24 | 4.33 | 4.35 | 4.29 | 4.34 | 0% | 131,109 | 56,659,347 |
| 2025-01-23 | 4.35 | 4.4 | 4.33 | 4.34 | +0.23% | 153,588 | 67,123,948 |
| 2025-01-22 | 4.34 | 4.36 | 4.3 | 4.33 | -0.23% | 95,275 | 41,192,016 |
| 2025-01-21 | 4.36 | 4.38 | 4.32 | 4.34 | -0.46% | 99,473 | 43,136,620 |
| 2025-01-20 | 4.39 | 4.42 | 4.35 | 4.36 | -0.23% | 100,711 | 44,014,809 |
| 2025-01-17 | 4.34 | 4.39 | 4.34 | 4.37 | +0.23% | 85,191 | 37,187,943 |
| 2025-01-16 | 4.37 | 4.41 | 4.34 | 4.36 | +0.23% | 119,002 | 52,061,574 |
| 2025-01-15 | 4.39 | 4.4 | 4.34 | 4.35 | -0.46% | 121,832 | 53,139,017 |
| 2025-01-14 | 4.27 | 4.39 | 4.26 | 4.37 | +2.34% | 160,569 | 69,698,749 |
| 2025-01-13 | 4.24 | 4.27 | 4.21 | 4.27 | +0.23% | 122,960 | 52,153,478 |
| 2025-01-10 | 4.33 | 4.34 | 4.25 | 4.26 | -1.62% | 111,741 | 47,886,168 |
| 2025-01-09 | 4.35 | 4.37 | 4.32 | 4.33 | -0.69% | 119,752 | 52,003,765 |
| 2025-01-08 | 4.36 | 4.37 | 4.29 | 4.36 | -0.23% | 172,136 | 74,608,945 |
| 2025-01-07 | 4.4 | 4.41 | 4.32 | 4.37 | -1.13% | 153,790 | 66,952,578 |
| 2025-01-06 | 4.35 | 4.42 | 4.32 | 4.42 | +1.38% | 167,907 | 73,513,876 |
| 2025-01-03 | 4.39 | 4.44 | 4.35 | 4.36 | -0.46% | 194,061 | 85,110,271 |
| 2025-01-02 | 4.54 | 4.55 | 4.34 | 4.38 | -3.31% | 247,444 | 110,013,790 |
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：