股票概览
4.12
-0.96%
-0.04
4.19
开盘价
4.24
最高价
4.11
最低价
285,649
成交量
数据更新至: 2025-01-27
技术指标
4.14
MA5 (5日均线)
4.23
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 | 4.24 | 4.11 | 4.12 | -0.96% | 285,649 | 118,854,782 |
| 2025-01-24 | 4.1 | 4.16 | 4.07 | 4.16 | +1.22% | 323,331 | 133,485,611 |
| 2025-01-23 | 4.12 | 4.21 | 4.1 | 4.11 | +0.74% | 457,127 | 190,101,590 |
| 2025-01-22 | 4.15 | 4.15 | 4.06 | 4.08 | -3.55% | 544,821 | 222,503,495 |
| 2025-01-21 | 4.31 | 4.33 | 4.19 | 4.23 | -1.63% | 340,806 | 144,169,930 |
| 2025-01-20 | 4.31 | 4.33 | 4.26 | 4.3 | +0.47% | 280,169 | 120,627,144 |
| 2025-01-17 | 4.31 | 4.33 | 4.26 | 4.28 | -1.38% | 314,836 | 135,037,645 |
| 2025-01-16 | 4.33 | 4.41 | 4.31 | 4.34 | +0.46% | 311,980 | 135,869,500 |
| 2025-01-15 | 4.33 | 4.36 | 4.27 | 4.32 | -0.92% | 311,313 | 134,042,027 |
| 2025-01-14 | 4.27 | 4.38 | 4.25 | 4.36 | +2.35% | 388,243 | 167,678,976 |
| 2025-01-13 | 4.19 | 4.28 | 4.12 | 4.26 | +0.71% | 305,292 | 128,870,247 |
| 2025-01-10 | 4.36 | 4.4 | 4.23 | 4.23 | -2.98% | 319,337 | 137,358,658 |
| 2025-01-09 | 4.38 | 4.41 | 4.34 | 4.36 | -1.36% | 291,807 | 127,586,686 |
| 2025-01-08 | 4.49 | 4.5 | 4.32 | 4.42 | -2% | 502,063 | 221,073,946 |
| 2025-01-07 | 4.37 | 4.61 | 4.34 | 4.51 | +3.68% | 717,113 | 321,653,420 |
| 2025-01-06 | 4.27 | 4.37 | 4.24 | 4.35 | +1.16% | 399,435 | 172,696,960 |
| 2025-01-03 | 4.38 | 4.44 | 4.28 | 4.3 | -1.6% | 540,524 | 235,256,700 |
| 2025-01-02 | 4.51 | 4.55 | 4.32 | 4.37 | -3.1% | 580,429 | 257,728,852 |
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：