股票概览
4.23
+0.95%
+0.04
4.19
开盘价
4.26
最高价
4.19
最低价
289,079
成交量
数据更新至: 2025-01-27
技术指标
4.16
MA5 (5日均线)
4.16
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 | 4.19 | 4.26 | 4.19 | 4.23 | +0.95% | 289,079 | 122,407,342 |
| 2025-01-24 | 4.13 | 4.22 | 4.13 | 4.19 | +0.96% | 289,320 | 120,642,055 |
| 2025-01-23 | 4.14 | 4.2 | 4.14 | 4.15 | +0.73% | 309,269 | 128,944,130 |
| 2025-01-22 | 4.11 | 4.13 | 4.08 | 4.12 | +0.24% | 207,078 | 85,036,944 |
| 2025-01-21 | 4.16 | 4.17 | 4.08 | 4.11 | -0.72% | 235,975 | 97,024,879 |
| 2025-01-20 | 4.18 | 4.2 | 4.14 | 4.14 | -0.48% | 311,235 | 129,709,686 |
| 2025-01-17 | 4.14 | 4.17 | 4.12 | 4.16 | +0.24% | 291,741 | 120,988,666 |
| 2025-01-16 | 4.14 | 4.2 | 4.14 | 4.15 | +0.24% | 304,883 | 127,193,383 |
| 2025-01-15 | 4.18 | 4.18 | 4.11 | 4.14 | -0.96% | 274,348 | 113,346,883 |
| 2025-01-14 | 4.11 | 4.19 | 4.1 | 4.18 | +1.7% | 344,048 | 142,715,284 |
| 2025-01-13 | 4.07 | 4.13 | 4.05 | 4.11 | +0.49% | 155,733 | 63,843,743 |
| 2025-01-10 | 4.16 | 4.18 | 4.09 | 4.09 | -1.92% | 172,152 | 71,131,830 |
| 2025-01-09 | 4.19 | 4.21 | 4.15 | 4.17 | -0.95% | 177,575 | 74,166,274 |
| 2025-01-08 | 4.22 | 4.24 | 4.13 | 4.21 | -0.47% | 301,798 | 126,221,003 |
| 2025-01-07 | 4.26 | 4.28 | 4.2 | 4.23 | -0.7% | 194,708 | 82,493,946 |
| 2025-01-06 | 4.23 | 4.31 | 4.21 | 4.26 | +0.47% | 218,042 | 92,849,710 |
| 2025-01-03 | 4.35 | 4.36 | 4.23 | 4.24 | -2.3% | 390,799 | 168,092,699 |
| 2025-01-02 | 4.49 | 4.5 | 4.31 | 4.34 | -3.13% | 374,862 | 165,279,915 |
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：