股票概览
4.09
+0.25%
+0.01
4.09
开盘价
4.19
最高价
4.08
最低价
68,473
成交量
数据更新至: 2025-01-27
技术指标
4.08
MA5 (5日均线)
4.12
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 | 4.19 | 4.08 | 4.09 | +0.25% | 68,473 | 28,304,204 |
| 2025-01-24 | 4.06 | 4.1 | 4.04 | 4.08 | +0.49% | 59,270 | 24,136,332 |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | +0.25% | 80,089 | 32,808,555 |
| 2025-01-22 | 4.12 | 4.12 | 4.04 | 4.05 | -1.7% | 74,403 | 30,203,811 |
| 2025-01-21 | 4.22 | 4.23 | 4.08 | 4.12 | -1.67% | 109,289 | 45,097,798 |
| 2025-01-20 | 4.17 | 4.22 | 4.12 | 4.19 | +0.48% | 86,301 | 36,063,613 |
| 2025-01-17 | 4.16 | 4.19 | 4.09 | 4.17 | -0.24% | 69,769 | 29,040,254 |
| 2025-01-16 | 4.17 | 4.24 | 4.15 | 4.18 | +0.48% | 83,888 | 35,115,178 |
| 2025-01-15 | 4.14 | 4.18 | 4.1 | 4.16 | +0.48% | 94,836 | 39,315,631 |
| 2025-01-14 | 4.02 | 4.14 | 4.02 | 4.14 | +3.24% | 122,149 | 49,952,768 |
| 2025-01-13 | 3.93 | 4.03 | 3.87 | 4.01 | +1.52% | 93,211 | 36,841,794 |
| 2025-01-10 | 4.08 | 4.09 | 3.94 | 3.95 | -2.95% | 102,473 | 41,091,601 |
| 2025-01-09 | 4.13 | 4.14 | 4.06 | 4.07 | -1.93% | 102,779 | 42,060,812 |
| 2025-01-08 | 4.09 | 4.17 | 4.03 | 4.15 | +0.97% | 103,434 | 42,457,187 |
| 2025-01-07 | 4.09 | 4.14 | 4.02 | 4.11 | +0.24% | 88,837 | 36,151,743 |
| 2025-01-06 | 4.14 | 4.24 | 3.99 | 4.1 | -1.44% | 108,711 | 44,439,744 |
| 2025-01-03 | 4.46 | 4.47 | 4.14 | 4.16 | -6.52% | 171,666 | 72,988,094 |
| 2025-01-02 | 4.42 | 4.6 | 4.4 | 4.45 | +1.14% | 164,318 | 74,110,554 |
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：