股票概览
4.53
+4.86%
+0.21
4.26
开盘价
4.6
最高价
4.25
最低价
2,621,469
成交量
数据更新至: 2025-01-27
技术指标
4.18
MA5 (5日均线)
4.11
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 | 4.26 | 4.6 | 4.25 | 4.53 | +4.86% | 2,621,469 | 1,183,142,756 |
| 2025-01-24 | 4 | 4.36 | 4 | 4.32 | +8% | 2,277,581 | 960,992,282 |
| 2025-01-23 | 4.03 | 4.07 | 3.99 | 4 | 0% | 568,382 | 229,162,480 |
| 2025-01-22 | 4.03 | 4.03 | 3.94 | 4 | -1.72% | 756,695 | 301,462,544 |
| 2025-01-21 | 4.18 | 4.19 | 4.05 | 4.07 | -1.93% | 753,527 | 309,052,823 |
| 2025-01-20 | 4.06 | 4.2 | 4.05 | 4.15 | +2.98% | 1,232,017 | 511,763,718 |
| 2025-01-17 | 4.03 | 4.05 | 3.96 | 4.03 | -0.25% | 726,008 | 291,772,121 |
| 2025-01-16 | 3.96 | 4.06 | 3.96 | 4.04 | +2.02% | 801,589 | 322,743,883 |
| 2025-01-15 | 3.94 | 3.98 | 3.91 | 3.96 | +0.25% | 647,425 | 255,189,377 |
| 2025-01-14 | 3.89 | 3.97 | 3.86 | 3.95 | +1.54% | 902,913 | 353,452,580 |
| 2025-01-13 | 3.84 | 3.91 | 3.82 | 3.89 | +0.52% | 596,829 | 231,151,338 |
| 2025-01-10 | 3.94 | 3.97 | 3.86 | 3.87 | -2.03% | 761,278 | 297,343,246 |
| 2025-01-09 | 4.02 | 4.02 | 3.93 | 3.95 | -2.23% | 1,099,488 | 436,619,820 |
| 2025-01-08 | 4.11 | 4.12 | 3.99 | 4.04 | -1.94% | 774,427 | 312,673,000 |
| 2025-01-07 | 4.14 | 4.17 | 4.07 | 4.12 | -1.2% | 587,373 | 241,455,294 |
| 2025-01-06 | 4.12 | 4.18 | 4.08 | 4.17 | +1.21% | 669,898 | 277,484,126 |
| 2025-01-03 | 4.2 | 4.26 | 4.11 | 4.12 | -1.67% | 852,194 | 356,461,345 |
| 2025-01-02 | 4.18 | 4.32 | 4.17 | 4.19 | +0.24% | 1,104,688 | 467,946,426 |
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：