股票概览
4.34
0%
0
4.34
开盘价
4.41
最高价
4.33
最低价
276,076
成交量
数据更新至: 2025-01-27
技术指标
4.35
MA5 (5日均线)
4.42
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 | 4.34 | 4.41 | 4.33 | 4.34 | 0% | 276,076 | 120,683,322 |
| 2025-01-24 | 4.39 | 4.39 | 4.26 | 4.34 | -1.36% | 351,095 | 151,736,474 |
| 2025-01-23 | 4.41 | 4.48 | 4.38 | 4.4 | +0.92% | 440,734 | 195,362,577 |
| 2025-01-22 | 4.35 | 4.49 | 4.33 | 4.36 | +0.69% | 369,299 | 161,749,267 |
| 2025-01-21 | 4.41 | 4.43 | 4.31 | 4.33 | -1.14% | 295,337 | 128,417,772 |
| 2025-01-20 | 4.43 | 4.46 | 4.38 | 4.38 | -0.23% | 292,339 | 129,182,351 |
| 2025-01-17 | 4.43 | 4.44 | 4.36 | 4.39 | -1.57% | 377,670 | 165,993,028 |
| 2025-01-16 | 4.51 | 4.62 | 4.44 | 4.46 | -1.33% | 521,455 | 235,897,631 |
| 2025-01-15 | 4.6 | 4.69 | 4.48 | 4.52 | -2.38% | 440,071 | 199,859,172 |
| 2025-01-14 | 4.39 | 4.64 | 4.38 | 4.63 | +5.47% | 633,964 | 287,663,734 |
| 2025-01-13 | 4.44 | 4.54 | 4.36 | 4.39 | -3.94% | 523,103 | 231,176,982 |
| 2025-01-10 | 4.34 | 4.75 | 4.28 | 4.57 | +5.06% | 902,590 | 407,247,522 |
| 2025-01-09 | 4.46 | 4.46 | 4.33 | 4.35 | -3.33% | 446,645 | 195,952,910 |
| 2025-01-08 | 4.58 | 4.58 | 4.36 | 4.5 | -1.96% | 540,669 | 241,562,033 |
| 2025-01-07 | 4.54 | 4.62 | 4.45 | 4.59 | +1.1% | 509,105 | 230,703,274 |
| 2025-01-06 | 4.74 | 4.78 | 4.5 | 4.54 | -5.22% | 591,655 | 271,354,126 |
| 2025-01-03 | 4.85 | 5.05 | 4.64 | 4.79 | -3.43% | 779,076 | 373,450,910 |
| 2025-01-02 | 4.85 | 5.1 | 4.8 | 4.96 | +3.98% | 964,647 | 477,970,804 |
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：