股票概览
4.4
+2.33%
+0.1
4.31
开盘价
4.43
最高价
4.3
最低价
157,444
成交量
数据更新至: 2025-01-27
技术指标
4.30
MA5 (5日均线)
4.29
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 | 4.31 | 4.43 | 4.3 | 4.4 | +2.33% | 157,444 | 69,082,999 |
| 2025-01-24 | 4.3 | 4.32 | 4.24 | 4.3 | 0% | 120,819 | 51,664,006 |
| 2025-01-23 | 4.27 | 4.34 | 4.27 | 4.3 | +1.42% | 122,701 | 52,931,892 |
| 2025-01-22 | 4.28 | 4.28 | 4.22 | 4.24 | -0.7% | 74,702 | 31,681,117 |
| 2025-01-21 | 4.31 | 4.32 | 4.25 | 4.27 | -0.7% | 77,826 | 33,280,265 |
| 2025-01-20 | 4.31 | 4.35 | 4.29 | 4.3 | +0.47% | 74,980 | 32,376,707 |
| 2025-01-17 | 4.31 | 4.31 | 4.26 | 4.28 | -0.7% | 81,206 | 34,820,183 |
| 2025-01-16 | 4.3 | 4.35 | 4.28 | 4.31 | +0.94% | 95,389 | 41,122,098 |
| 2025-01-15 | 4.26 | 4.37 | 4.25 | 4.27 | +0.71% | 128,650 | 55,409,145 |
| 2025-01-14 | 4.17 | 4.26 | 4.16 | 4.24 | +1.92% | 126,937 | 53,750,208 |
| 2025-01-13 | 4.18 | 4.2 | 4.11 | 4.16 | -0.95% | 122,471 | 50,889,737 |
| 2025-01-10 | 4.29 | 4.3 | 4.2 | 4.2 | -2.1% | 138,499 | 58,527,097 |
| 2025-01-09 | 4.4 | 4.4 | 4.29 | 4.29 | -2.72% | 132,815 | 57,432,460 |
| 2025-01-08 | 4.39 | 4.44 | 4.34 | 4.41 | -0.23% | 116,597 | 51,262,332 |
| 2025-01-07 | 4.43 | 4.45 | 4.36 | 4.42 | -0.23% | 102,860 | 45,269,457 |
| 2025-01-06 | 4.4 | 4.43 | 4.33 | 4.43 | +0.68% | 128,013 | 56,165,725 |
| 2025-01-03 | 4.5 | 4.52 | 4.38 | 4.4 | -2.22% | 183,153 | 81,226,567 |
| 2025-01-02 | 4.61 | 4.68 | 4.45 | 4.5 | -2.17% | 224,259 | 102,305,619 |
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：