股票概览
4.29
+0.47%
+0.02
4.27
开盘价
4.37
最高价
4.27
最低价
74,721
成交量
数据更新至: 2025-01-27
技术指标
4.28
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 | 4.27 | 4.37 | 4.27 | 4.29 | +0.47% | 74,721 | 32,305,617 |
| 2025-01-24 | 4.29 | 4.3 | 4.24 | 4.27 | -0.47% | 46,725 | 19,957,911 |
| 2025-01-23 | 4.28 | 4.38 | 4.28 | 4.29 | +0.47% | 48,946 | 21,206,352 |
| 2025-01-22 | 4.29 | 4.3 | 4.25 | 4.27 | -0.47% | 37,803 | 16,126,453 |
| 2025-01-21 | 4.34 | 4.37 | 4.28 | 4.29 | -1.15% | 42,437 | 18,335,637 |
| 2025-01-20 | 4.34 | 4.36 | 4.26 | 4.34 | +1.17% | 64,580 | 27,879,703 |
| 2025-01-17 | 4.32 | 4.32 | 4.26 | 4.29 | -0.46% | 32,579 | 13,979,912 |
| 2025-01-16 | 4.29 | 4.34 | 4.28 | 4.31 | +0.94% | 53,943 | 23,253,927 |
| 2025-01-15 | 4.26 | 4.28 | 4.21 | 4.27 | 0% | 58,222 | 24,783,145 |
| 2025-01-14 | 4.15 | 4.27 | 4.14 | 4.27 | +2.64% | 70,841 | 29,917,894 |
| 2025-01-13 | 4.13 | 4.18 | 4.06 | 4.16 | +0.73% | 43,727 | 18,051,105 |
| 2025-01-10 | 4.23 | 4.24 | 4.13 | 4.13 | -2.36% | 42,073 | 17,607,747 |
| 2025-01-09 | 4.25 | 4.26 | 4.2 | 4.23 | -0.7% | 43,549 | 18,436,831 |
| 2025-01-08 | 4.25 | 4.27 | 4.14 | 4.26 | 0% | 60,212 | 25,399,193 |
| 2025-01-07 | 4.24 | 4.26 | 4.19 | 4.26 | +0.71% | 46,739 | 19,759,691 |
| 2025-01-06 | 4.23 | 4.25 | 4.12 | 4.23 | 0% | 67,437 | 28,342,941 |
| 2025-01-03 | 4.38 | 4.4 | 4.21 | 4.23 | -3.2% | 88,323 | 37,886,992 |
| 2025-01-02 | 4.45 | 4.49 | 4.33 | 4.37 | -1.35% | 83,617 | 36,938,295 |
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：