股票概览
4.34
+1.4%
+0.06
4.29
开盘价
4.38
最高价
4.29
最低价
179,716
成交量
数据更新至: 2025-01-27
技术指标
4.26
MA5 (5日均线)
4.25
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 | 4.29 | 4.38 | 4.29 | 4.34 | +1.4% | 179,716 | 78,051,209 |
| 2025-01-24 | 4.23 | 4.31 | 4.22 | 4.28 | +0.94% | 219,060 | 93,520,635 |
| 2025-01-23 | 4.24 | 4.3 | 4.22 | 4.24 | +0.95% | 211,587 | 90,374,144 |
| 2025-01-22 | 4.21 | 4.23 | 4.16 | 4.2 | -0.71% | 142,156 | 59,572,209 |
| 2025-01-21 | 4.29 | 4.29 | 4.2 | 4.23 | -0.7% | 146,440 | 62,049,517 |
| 2025-01-20 | 4.26 | 4.32 | 4.25 | 4.26 | 0% | 164,852 | 70,431,082 |
| 2025-01-17 | 4.22 | 4.28 | 4.19 | 4.26 | +0.71% | 179,163 | 76,141,325 |
| 2025-01-16 | 4.2 | 4.29 | 4.2 | 4.23 | +0.71% | 212,595 | 90,348,688 |
| 2025-01-15 | 4.23 | 4.24 | 4.17 | 4.2 | -0.71% | 217,696 | 91,495,920 |
| 2025-01-14 | 4.16 | 4.24 | 4.14 | 4.23 | +2.42% | 200,409 | 84,179,125 |
| 2025-01-13 | 4.12 | 4.18 | 4.09 | 4.13 | -0.48% | 162,713 | 67,219,449 |
| 2025-01-10 | 4.19 | 4.21 | 4.15 | 4.15 | -0.95% | 151,489 | 63,337,736 |
| 2025-01-09 | 4.22 | 4.23 | 4.16 | 4.19 | -1.18% | 176,118 | 73,921,497 |
| 2025-01-08 | 4.28 | 4.3 | 4.15 | 4.24 | -0.93% | 224,823 | 94,861,659 |
| 2025-01-07 | 4.31 | 4.32 | 4.23 | 4.28 | -0.7% | 192,537 | 82,090,892 |
| 2025-01-06 | 4.25 | 4.33 | 4.22 | 4.31 | +1.17% | 205,954 | 88,061,844 |
| 2025-01-03 | 4.34 | 4.4 | 4.24 | 4.26 | -1.39% | 276,466 | 119,476,066 |
| 2025-01-02 | 4.48 | 4.51 | 4.29 | 4.32 | -3.57% | 358,241 | 157,584,068 |
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：