股票概览
4.22
-1.4%
-0.06
4.31
开盘价
4.41
最高价
4.1
最低价
352,461
成交量
数据更新至: 2025-01-27
技术指标
4.31
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 | 4.31 | 4.41 | 4.1 | 4.22 | -1.4% | 352,461 | 149,540,504 |
| 2025-01-24 | 4.25 | 4.35 | 4.08 | 4.28 | +1.42% | 482,829 | 203,079,430 |
| 2025-01-23 | 4.37 | 4.38 | 4.21 | 4.22 | -2.99% | 457,580 | 196,670,997 |
| 2025-01-22 | 4.46 | 4.48 | 4.31 | 4.35 | -2.47% | 388,396 | 169,263,475 |
| 2025-01-21 | 4.58 | 4.6 | 4.29 | 4.46 | -2.19% | 683,492 | 303,420,761 |
| 2025-01-20 | 4.6 | 4.76 | 4.53 | 4.56 | -3.39% | 655,805 | 301,817,368 |
| 2025-01-17 | 4.86 | 5.07 | 4.65 | 4.72 | -2.28% | 1,194,221 | 572,399,078 |
| 2025-01-16 | 4.41 | 4.83 | 4.4 | 4.83 | +10.02% | 1,074,354 | 503,894,315 |
| 2025-01-15 | 4.14 | 4.6 | 4.01 | 4.39 | +5.02% | 1,136,470 | 489,229,759 |
| 2025-01-14 | 4.08 | 4.2 | 4.03 | 4.18 | +1.95% | 834,310 | 344,001,326 |
| 2025-01-13 | 4.02 | 4.35 | 3.85 | 4.1 | -0.49% | 1,077,444 | 436,760,211 |
| 2025-01-10 | 4.65 | 4.96 | 4.08 | 4.12 | -8.65% | 1,832,411 | 840,667,847 |
| 2025-01-09 | 4.22 | 4.51 | 3.97 | 4.51 | +10% | 1,259,709 | 541,532,510 |
| 2025-01-08 | 4.22 | 4.57 | 4.03 | 4.1 | -3.98% | 1,434,573 | 610,390,975 |
| 2025-01-07 | 4 | 4.42 | 3.97 | 4.27 | -3.17% | 1,768,243 | 733,732,222 |
| 2025-01-06 | 4.2 | 4.6 | 4.07 | 4.41 | +5.5% | 2,184,602 | 969,090,975 |
| 2025-01-03 | 3.55 | 4.18 | 3.42 | 4.18 | +10% | 2,074,457 | 805,958,947 |
| 2025-01-02 | 4.1 | 4.23 | 3.8 | 3.8 | -9.95% | 1,798,202 | 701,115,864 |
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：