股票概览
4.06
-1.93%
-0.08
4.19
开盘价
4.21
最高价
4.06
最低价
380,466
成交量
数据更新至: 2025-01-27
技术指标
4.12
MA5 (5日均线)
4.22
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 | 4.21 | 4.06 | 4.06 | -1.93% | 380,466 | 156,378,543 |
| 2025-01-24 | 3.95 | 4.15 | 3.91 | 4.14 | +4.55% | 700,867 | 284,896,601 |
| 2025-01-23 | 4.02 | 4.16 | 3.96 | 3.96 | -5.26% | 880,774 | 356,903,072 |
| 2025-01-22 | 4.23 | 4.24 | 4.14 | 4.18 | -1.65% | 311,447 | 129,957,540 |
| 2025-01-21 | 4.34 | 4.37 | 4.2 | 4.25 | -1.62% | 347,587 | 148,125,208 |
| 2025-01-20 | 4.37 | 4.39 | 4.31 | 4.32 | +0.23% | 254,952 | 110,753,369 |
| 2025-01-17 | 4.31 | 4.36 | 4.28 | 4.31 | -0.46% | 270,604 | 116,815,293 |
| 2025-01-16 | 4.33 | 4.44 | 4.3 | 4.33 | +0.7% | 360,368 | 157,205,841 |
| 2025-01-15 | 4.36 | 4.37 | 4.25 | 4.3 | -0.69% | 361,955 | 155,586,474 |
| 2025-01-14 | 4.11 | 4.35 | 4.1 | 4.33 | +5.87% | 550,971 | 233,855,180 |
| 2025-01-13 | 4.04 | 4.14 | 3.96 | 4.09 | +0.25% | 357,636 | 145,394,525 |
| 2025-01-10 | 4.27 | 4.31 | 4.08 | 4.08 | -4% | 318,341 | 133,477,026 |
| 2025-01-09 | 4.17 | 4.33 | 4.17 | 4.25 | +0.95% | 396,010 | 168,951,748 |
| 2025-01-08 | 4.2 | 4.25 | 4.05 | 4.21 | -0.24% | 472,503 | 196,680,632 |
| 2025-01-07 | 4.16 | 4.22 | 4.13 | 4.22 | +1.44% | 351,740 | 147,150,122 |
| 2025-01-06 | 4.16 | 4.22 | 4.07 | 4.16 | -0.24% | 336,164 | 139,774,648 |
| 2025-01-03 | 4.39 | 4.41 | 4.16 | 4.17 | -4.36% | 404,381 | 172,564,492 |
| 2025-01-02 | 4.48 | 4.55 | 4.31 | 4.36 | -2.68% | 440,950 | 195,945,842 |
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：