股票概览
4.39
+4.28%
+0.18
4.22
开盘价
4.48
最高价
4.22
最低价
113,097
成交量
数据更新至: 2025-01-27
技术指标
4.29
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 | 4.22 | 4.48 | 4.22 | 4.39 | +4.28% | 113,097 | 49,708,172 |
| 2025-01-24 | 4.27 | 4.31 | 4.17 | 4.21 | -1.41% | 73,278 | 30,881,293 |
| 2025-01-23 | 4.25 | 4.39 | 4.25 | 4.27 | +0.23% | 65,577 | 28,313,960 |
| 2025-01-22 | 4.14 | 4.31 | 4.09 | 4.26 | -0.93% | 126,478 | 53,384,245 |
| 2025-01-21 | 4.36 | 4.4 | 4.27 | 4.3 | -1.6% | 55,932 | 24,165,116 |
| 2025-01-20 | 4.33 | 4.43 | 4.24 | 4.37 | +1.63% | 84,826 | 37,019,472 |
| 2025-01-17 | 4.35 | 4.49 | 4.3 | 4.3 | -1.38% | 91,389 | 40,000,896 |
| 2025-01-16 | 4.23 | 4.41 | 4.23 | 4.36 | +2.59% | 88,597 | 38,336,086 |
| 2025-01-15 | 4.21 | 4.3 | 4.2 | 4.25 | +0.71% | 63,781 | 27,061,688 |
| 2025-01-14 | 4.09 | 4.23 | 4.08 | 4.22 | +3.69% | 62,429 | 26,010,895 |
| 2025-01-13 | 4.06 | 4.11 | 3.94 | 4.07 | +0.25% | 50,848 | 20,518,086 |
| 2025-01-10 | 4.21 | 4.25 | 4.06 | 4.06 | -3.79% | 52,864 | 21,902,123 |
| 2025-01-09 | 4.17 | 4.25 | 4.16 | 4.22 | +0.48% | 44,726 | 18,828,183 |
| 2025-01-08 | 4.19 | 4.25 | 4.05 | 4.2 | +0.24% | 86,684 | 36,012,579 |
| 2025-01-07 | 4.14 | 4.21 | 4.03 | 4.19 | +0.48% | 70,951 | 29,277,915 |
| 2025-01-06 | 4.18 | 4.2 | 4.01 | 4.17 | -0.24% | 59,573 | 24,672,304 |
| 2025-01-03 | 4.4 | 4.47 | 4.17 | 4.18 | -5.43% | 90,456 | 38,631,995 |
| 2025-01-02 | 4.52 | 4.57 | 4.39 | 4.42 | -2.21% | 59,481 | 26,703,326 |
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：