股票概览
4.24
-1.4%
-0.06
4.34
开盘价
4.47
最高价
4.23
最低价
122,515
成交量
数据更新至: 2025-01-27
技术指标
4.23
MA5 (5日均线)
4.23
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 | 4.47 | 4.23 | 4.24 | -1.4% | 122,515 | 52,847,029 |
| 2025-01-24 | 4.2 | 4.32 | 4.15 | 4.3 | +2.63% | 108,879 | 46,170,111 |
| 2025-01-23 | 4.19 | 4.31 | 4.19 | 4.19 | +0.48% | 104,319 | 44,394,329 |
| 2025-01-22 | 4.25 | 4.25 | 4.14 | 4.17 | -1.88% | 105,569 | 44,092,504 |
| 2025-01-21 | 4.29 | 4.32 | 4.22 | 4.25 | -0.7% | 97,843 | 41,694,837 |
| 2025-01-20 | 4.23 | 4.33 | 4.18 | 4.28 | +1.66% | 123,001 | 52,486,231 |
| 2025-01-17 | 4.26 | 4.27 | 4.15 | 4.21 | -1.17% | 112,141 | 47,185,525 |
| 2025-01-16 | 4.22 | 4.36 | 4.21 | 4.26 | +1.19% | 152,922 | 65,492,223 |
| 2025-01-15 | 4.2 | 4.28 | 4.14 | 4.21 | +0.48% | 135,402 | 57,060,722 |
| 2025-01-14 | 3.97 | 4.2 | 3.95 | 4.19 | +6.08% | 165,259 | 68,300,384 |
| 2025-01-13 | 3.9 | 3.97 | 3.78 | 3.95 | -0.5% | 150,873 | 58,682,510 |
| 2025-01-10 | 4.17 | 4.22 | 3.97 | 3.97 | -4.8% | 230,118 | 94,696,438 |
| 2025-01-09 | 4.13 | 4.25 | 4.12 | 4.17 | -0.24% | 168,705 | 70,630,326 |
| 2025-01-08 | 4.07 | 4.2 | 4.01 | 4.18 | +2.45% | 256,450 | 105,294,592 |
| 2025-01-07 | 3.93 | 4.08 | 3.91 | 4.08 | +4.35% | 236,097 | 94,322,427 |
| 2025-01-06 | 4.08 | 4.08 | 3.84 | 3.91 | -4.4% | 212,952 | 83,979,398 |
| 2025-01-03 | 4.41 | 4.49 | 4.05 | 4.09 | -7.05% | 305,140 | 128,300,846 |
| 2025-01-02 | 4.43 | 4.55 | 4.34 | 4.4 | -1.57% | 223,011 | 99,203,624 |
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：