股票概览
4.06
+2.53%
+0.1
3.96
开盘价
4.12
最高价
3.96
最低价
95,640
成交量
数据更新至: 2025-01-27
技术指标
4.02
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 | 3.96 | 4.12 | 3.96 | 4.06 | +2.53% | 95,640 | 38,835,488 |
| 2025-01-24 | 4.01 | 4.07 | 3.89 | 3.96 | -1.49% | 95,816 | 37,940,086 |
| 2025-01-23 | 4.02 | 4.09 | 3.98 | 4.02 | +0.75% | 97,527 | 39,408,560 |
| 2025-01-22 | 4.11 | 4.17 | 3.99 | 3.99 | -2.44% | 142,221 | 58,002,618 |
| 2025-01-21 | 4.12 | 4.13 | 4.01 | 4.09 | -0.73% | 106,041 | 43,322,545 |
| 2025-01-20 | 4.1 | 4.24 | 4.03 | 4.12 | +1.48% | 151,141 | 62,659,105 |
| 2025-01-17 | 4.4 | 4.4 | 4.06 | 4.06 | -4.92% | 235,296 | 98,119,578 |
| 2025-01-16 | 4.36 | 4.44 | 4.26 | 4.27 | -4.69% | 249,254 | 107,198,095 |
| 2025-01-15 | 4.65 | 4.77 | 4.37 | 4.48 | -1.32% | 362,538 | 168,244,540 |
| 2025-01-14 | 4.54 | 4.54 | 4.54 | 4.54 | +5.09% | 41,656 | 18,911,824 |
| 2025-01-13 | 4.14 | 4.32 | 4.14 | 4.32 | +5.11% | 104,498 | 44,750,835 |
| 2025-01-10 | 4.28 | 4.29 | 4.1 | 4.11 | -0.96% | 234,869 | 98,373,307 |
| 2025-01-09 | 3.93 | 4.15 | 3.93 | 4.15 | +5.06% | 153,267 | 62,791,081 |
| 2025-01-08 | 3.97 | 4.16 | 3.91 | 3.95 | -1.25% | 263,716 | 105,252,166 |
| 2025-01-07 | 3.86 | 4 | 3.82 | 4 | +4.99% | 226,902 | 90,428,310 |
| 2025-01-06 | 3.58 | 3.81 | 3.54 | 3.81 | +4.96% | 199,168 | 73,694,529 |
| 2025-01-03 | 3.65 | 3.66 | 3.52 | 3.63 | +0.83% | 115,819 | 41,788,690 |
| 2025-01-02 | 3.7 | 3.74 | 3.6 | 3.6 | -1.37% | 133,947 | 48,984,877 |
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：