股票概览
4.22
+3.94%
+0.16
4.12
开盘价
4.27
最高价
4.08
最低价
109,896
成交量
数据更新至: 2025-01-27
技术指标
4.09
MA5 (5日均线)
4.18
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 | 4.12 | 4.27 | 4.08 | 4.22 | +3.94% | 109,896 | 45,919,316 |
| 2025-01-24 | 4.05 | 4.17 | 3.97 | 4.06 | +0.25% | 90,388 | 36,767,632 |
| 2025-01-23 | 4.07 | 4.21 | 4.02 | 4.05 | +0.75% | 77,857 | 32,075,543 |
| 2025-01-22 | 4.09 | 4.23 | 3.99 | 4.02 | -1.71% | 105,137 | 42,770,327 |
| 2025-01-21 | 4.27 | 4.29 | 4.07 | 4.09 | -3.99% | 74,291 | 30,676,535 |
| 2025-01-20 | 4.19 | 4.29 | 4.02 | 4.26 | +1.67% | 83,960 | 35,288,917 |
| 2025-01-17 | 4.28 | 4.31 | 4.16 | 4.19 | -2.56% | 90,332 | 37,984,291 |
| 2025-01-16 | 4.36 | 4.52 | 4.28 | 4.3 | -1.15% | 120,535 | 52,893,831 |
| 2025-01-15 | 4.22 | 4.36 | 4.13 | 4.35 | +3.33% | 123,439 | 52,684,499 |
| 2025-01-14 | 4.06 | 4.21 | 4.06 | 4.21 | +3.69% | 114,737 | 47,548,191 |
| 2025-01-13 | 4.05 | 4.14 | 3.82 | 4.06 | +1.25% | 105,580 | 42,244,710 |
| 2025-01-10 | 4.26 | 4.33 | 4 | 4.01 | -7.18% | 105,194 | 43,416,096 |
| 2025-01-09 | 4.24 | 4.44 | 4.21 | 4.32 | +1.41% | 94,665 | 40,952,910 |
| 2025-01-08 | 4.33 | 4.42 | 4.14 | 4.26 | -2.52% | 69,191 | 29,455,373 |
| 2025-01-07 | 4.28 | 4.38 | 4.21 | 4.37 | +2.82% | 50,626 | 21,755,384 |
| 2025-01-06 | 4.25 | 4.31 | 4.01 | 4.25 | 0% | 68,299 | 28,730,950 |
| 2025-01-03 | 4.57 | 4.69 | 4.23 | 4.25 | -7.61% | 98,327 | 42,669,079 |
| 2025-01-02 | 4.54 | 4.74 | 4.53 | 4.6 | +0.66% | 64,892 | 30,204,056 |
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：