股票概览
4.04
+0.75%
+0.03
4.05
开盘价
4.16
最高价
4.03
最低价
75,395
成交量
数据更新至: 2025-01-27
技术指标
4.01
MA5 (5日均线)
4.08
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 | 4.05 | 4.16 | 4.03 | 4.04 | +0.75% | 75,395 | 30,875,652 |
| 2025-01-24 | 3.98 | 4.01 | 3.94 | 4.01 | +0.5% | 70,527 | 28,090,616 |
| 2025-01-23 | 3.98 | 4.08 | 3.98 | 3.99 | +0.76% | 76,204 | 30,821,323 |
| 2025-01-22 | 4.05 | 4.05 | 3.94 | 3.96 | -1.98% | 75,681 | 30,039,898 |
| 2025-01-21 | 4.16 | 4.18 | 4.03 | 4.04 | -2.88% | 75,193 | 30,659,751 |
| 2025-01-20 | 4.12 | 4.18 | 4.07 | 4.16 | +0.24% | 88,386 | 36,523,989 |
| 2025-01-17 | 4.12 | 4.16 | 4.1 | 4.15 | -0.24% | 51,343 | 21,252,747 |
| 2025-01-16 | 4.15 | 4.22 | 4.12 | 4.16 | +0.48% | 67,101 | 27,962,601 |
| 2025-01-15 | 4.16 | 4.17 | 4.07 | 4.14 | +0.73% | 62,372 | 25,693,609 |
| 2025-01-14 | 3.95 | 4.11 | 3.95 | 4.11 | +3.53% | 92,171 | 37,381,446 |
| 2025-01-13 | 3.9 | 3.98 | 3.87 | 3.97 | +0.51% | 61,176 | 24,080,355 |
| 2025-01-10 | 4.1 | 4.12 | 3.94 | 3.95 | -3.42% | 84,490 | 34,003,642 |
| 2025-01-09 | 4.12 | 4.13 | 4.08 | 4.09 | -1.21% | 57,129 | 23,430,861 |
| 2025-01-08 | 4.11 | 4.17 | 4.02 | 4.14 | -0.48% | 84,454 | 34,659,811 |
| 2025-01-07 | 4.1 | 4.16 | 4.06 | 4.16 | +0.97% | 58,855 | 24,174,209 |
| 2025-01-06 | 4.13 | 4.13 | 3.96 | 4.12 | +1.23% | 71,445 | 29,060,258 |
| 2025-01-03 | 4.25 | 4.27 | 4.05 | 4.07 | -4.01% | 99,982 | 41,296,523 |
| 2025-01-02 | 4.29 | 4.37 | 4.19 | 4.24 | -1.4% | 81,810 | 35,086,543 |
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：