股票概览
4.06
-0.49%
-0.02
4.09
开盘价
4.14
最高价
4.05
最低价
254,037
成交量
数据更新至: 2025-01-27
技术指标
4.08
MA5 (5日均线)
4.16
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 | 4.09 | 4.14 | 4.05 | 4.06 | -0.49% | 254,037 | 103,660,097 |
| 2025-01-24 | 4.06 | 4.1 | 4.01 | 4.08 | 0% | 302,413 | 122,636,095 |
| 2025-01-23 | 4.11 | 4.22 | 4.08 | 4.08 | -0.49% | 266,615 | 110,379,965 |
| 2025-01-22 | 4.11 | 4.14 | 4.07 | 4.1 | 0% | 194,433 | 79,768,806 |
| 2025-01-21 | 4.19 | 4.2 | 4.08 | 4.1 | -1.68% | 198,866 | 82,005,188 |
| 2025-01-20 | 4.2 | 4.22 | 4.15 | 4.17 | +0.48% | 249,997 | 104,475,489 |
| 2025-01-17 | 4.27 | 4.28 | 4.15 | 4.15 | -3.26% | 251,963 | 106,165,650 |
| 2025-01-16 | 4.24 | 4.33 | 4.24 | 4.29 | +1.18% | 164,216 | 70,385,313 |
| 2025-01-15 | 4.27 | 4.28 | 4.18 | 4.24 | -0.93% | 171,423 | 72,472,638 |
| 2025-01-14 | 4.2 | 4.28 | 4.19 | 4.28 | +2.15% | 211,505 | 89,802,655 |
| 2025-01-13 | 4.13 | 4.21 | 4.08 | 4.19 | +1.21% | 165,242 | 68,738,817 |
| 2025-01-10 | 4.27 | 4.29 | 4.13 | 4.14 | -3.04% | 144,985 | 61,040,753 |
| 2025-01-09 | 4.29 | 4.33 | 4.25 | 4.27 | -1.16% | 116,908 | 50,092,060 |
| 2025-01-08 | 4.34 | 4.37 | 4.2 | 4.32 | -0.69% | 182,220 | 78,163,167 |
| 2025-01-07 | 4.35 | 4.36 | 4.21 | 4.35 | +0.69% | 203,837 | 87,335,808 |
| 2025-01-06 | 4.35 | 4.37 | 4.21 | 4.32 | -0.46% | 172,661 | 74,279,359 |
| 2025-01-03 | 4.49 | 4.55 | 4.31 | 4.34 | -2.91% | 177,738 | 78,420,840 |
| 2025-01-02 | 4.58 | 4.67 | 4.43 | 4.47 | -1.97% | 188,742 | 86,092,866 |
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：