股票概览
4.24
-0.47%
-0.02
4.25
开盘价
4.34
最高价
4.22
最低价
107,078
成交量
数据更新至: 2025-01-27
技术指标
4.30
MA5 (5日均线)
4.21
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 | 4.25 | 4.34 | 4.22 | 4.24 | -0.47% | 107,078 | 45,788,604 |
| 2025-01-24 | 4.29 | 4.3 | 4.15 | 4.26 | +0.95% | 163,844 | 69,093,219 |
| 2025-01-23 | 4.39 | 4.42 | 4.22 | 4.22 | -3.21% | 253,788 | 109,323,732 |
| 2025-01-22 | 4.29 | 4.4 | 3.96 | 4.36 | -0.91% | 455,985 | 194,338,348 |
| 2025-01-21 | 4.18 | 4.61 | 4.17 | 4.4 | +5.01% | 558,903 | 252,450,399 |
| 2025-01-20 | 4.16 | 4.27 | 4 | 4.19 | +0.96% | 133,680 | 55,310,670 |
| 2025-01-17 | 4.02 | 4.19 | 3.99 | 4.15 | +1.47% | 130,512 | 53,745,397 |
| 2025-01-16 | 4.06 | 4.17 | 4.05 | 4.09 | +0.49% | 102,729 | 42,136,623 |
| 2025-01-15 | 4.06 | 4.1 | 3.96 | 4.07 | 0% | 106,093 | 42,792,978 |
| 2025-01-14 | 3.96 | 4.09 | 3.95 | 4.07 | +2.52% | 114,782 | 46,234,495 |
| 2025-01-13 | 3.91 | 4.04 | 3.8 | 3.97 | +0.25% | 123,513 | 48,663,805 |
| 2025-01-10 | 4.19 | 4.25 | 3.96 | 3.96 | -6.38% | 191,428 | 78,109,368 |
| 2025-01-09 | 4.33 | 4.42 | 4.21 | 4.23 | -2.76% | 231,359 | 98,712,836 |
| 2025-01-08 | 4.21 | 4.44 | 4.17 | 4.35 | -0.23% | 318,289 | 136,238,016 |
| 2025-01-07 | 4.56 | 4.56 | 4.24 | 4.36 | +5.06% | 476,554 | 212,260,958 |
| 2025-01-06 | 4.15 | 4.15 | 4.15 | 4.15 | +10.08% | 38,277 | 15,884,997 |
| 2025-01-03 | 3.93 | 3.94 | 3.76 | 3.77 | -3.58% | 75,084 | 28,837,933 |
| 2025-01-02 | 3.95 | 4.03 | 3.88 | 3.91 | -1.26% | 81,954 | 32,448,378 |
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：