股票概览
4.11
+0.98%
+0.04
4.08
开盘价
4.16
最高价
4.06
最低价
149,467
成交量
数据更新至: 2025-01-27
技术指标
4.05
MA5 (5日均线)
4.02
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 | 4.08 | 4.16 | 4.06 | 4.11 | +0.98% | 149,467 | 61,754,093 |
| 2025-01-24 | 4.04 | 4.08 | 4 | 4.07 | +0.74% | 119,057 | 48,180,356 |
| 2025-01-23 | 4.02 | 4.08 | 4.02 | 4.04 | +1.51% | 138,797 | 56,290,452 |
| 2025-01-22 | 4.03 | 4.04 | 3.96 | 3.98 | -1.24% | 92,539 | 36,936,604 |
| 2025-01-21 | 4.07 | 4.07 | 4.01 | 4.03 | -0.74% | 98,412 | 39,713,216 |
| 2025-01-20 | 4.03 | 4.07 | 4.02 | 4.06 | +1.25% | 108,587 | 44,000,710 |
| 2025-01-17 | 4.01 | 4.02 | 3.95 | 4.01 | 0% | 86,319 | 34,470,927 |
| 2025-01-16 | 3.98 | 4.04 | 3.97 | 4.01 | +1.26% | 112,114 | 44,936,542 |
| 2025-01-15 | 3.95 | 4.03 | 3.93 | 3.96 | +0.51% | 109,746 | 43,629,491 |
| 2025-01-14 | 3.86 | 3.96 | 3.86 | 3.94 | +2.34% | 132,443 | 51,931,173 |
| 2025-01-13 | 3.91 | 3.91 | 3.83 | 3.85 | -1.53% | 132,768 | 51,200,175 |
| 2025-01-10 | 4 | 4 | 3.91 | 3.91 | -2.01% | 123,585 | 48,683,019 |
| 2025-01-09 | 4.05 | 4.06 | 3.98 | 3.99 | -1.97% | 160,681 | 64,388,130 |
| 2025-01-08 | 4.09 | 4.12 | 4.01 | 4.07 | -0.25% | 140,591 | 57,150,545 |
| 2025-01-07 | 4.12 | 4.14 | 4.05 | 4.08 | -1.21% | 129,389 | 52,881,997 |
| 2025-01-06 | 4.07 | 4.14 | 4.02 | 4.13 | +1.23% | 214,638 | 87,889,541 |
| 2025-01-03 | 4.14 | 4.17 | 4.06 | 4.08 | -1.45% | 228,866 | 93,949,780 |
| 2025-01-02 | 4.22 | 4.31 | 4.1 | 4.14 | -1.9% | 333,942 | 140,599,610 |
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：