股票概览
4.17
-1.42%
-0.06
4.23
开盘价
4.29
最高价
4.15
最低价
103,040
成交量
数据更新至: 2025-01-27
技术指标
4.25
MA5 (5日均线)
4.26
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 | 4.23 | 4.29 | 4.15 | 4.17 | -1.42% | 103,040 | 43,443,290 |
| 2025-01-24 | 4.23 | 4.26 | 4.16 | 4.23 | 0% | 111,161 | 46,929,553 |
| 2025-01-23 | 4.31 | 4.38 | 4.23 | 4.23 | -1.86% | 135,213 | 58,080,736 |
| 2025-01-22 | 4.3 | 4.35 | 4.26 | 4.31 | -0.23% | 92,752 | 40,037,073 |
| 2025-01-21 | 4.37 | 4.39 | 4.29 | 4.32 | -1.14% | 117,080 | 50,633,786 |
| 2025-01-20 | 4.29 | 4.45 | 4.12 | 4.37 | +2.34% | 194,368 | 83,768,776 |
| 2025-01-17 | 4.27 | 4.37 | 4.22 | 4.27 | -0.7% | 146,672 | 63,186,911 |
| 2025-01-16 | 4.2 | 4.37 | 4.19 | 4.3 | +1.65% | 176,818 | 76,006,392 |
| 2025-01-15 | 4.2 | 4.35 | 4.1 | 4.23 | +0.95% | 195,008 | 82,343,168 |
| 2025-01-14 | 4.06 | 4.19 | 3.99 | 4.19 | +4.75% | 120,057 | 49,362,778 |
| 2025-01-13 | 3.97 | 4.01 | 3.84 | 4 | +0.76% | 101,427 | 40,041,797 |
| 2025-01-10 | 4.2 | 4.2 | 3.97 | 3.97 | -5.02% | 152,697 | 62,183,181 |
| 2025-01-09 | 4.13 | 4.23 | 4.12 | 4.18 | +0.24% | 88,295 | 36,999,933 |
| 2025-01-08 | 4.23 | 4.23 | 4 | 4.17 | -1.42% | 123,065 | 50,855,718 |
| 2025-01-07 | 4.15 | 4.23 | 4.1 | 4.23 | +2.42% | 102,241 | 42,569,000 |
| 2025-01-06 | 4.13 | 4.19 | 3.99 | 4.13 | -0.24% | 121,362 | 49,916,136 |
| 2025-01-03 | 4.38 | 4.43 | 4.09 | 4.14 | -4.83% | 143,343 | 60,858,060 |
| 2025-01-02 | 4.47 | 4.53 | 4.31 | 4.35 | -2.47% | 131,282 | 58,118,088 |
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：