股票概览
4.17
-1.65%
-0.07
4.27
开盘价
4.28
最高价
4.16
最低价
138,579
成交量
数据更新至: 2025-01-27
技术指标
4.20
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 | 4.27 | 4.28 | 4.16 | 4.17 | -1.65% | 138,579 | 58,374,196 |
| 2025-01-24 | 4.16 | 4.24 | 4.15 | 4.24 | +1.44% | 171,748 | 72,339,361 |
| 2025-01-23 | 4.24 | 4.33 | 4.17 | 4.18 | -1.18% | 227,387 | 96,692,354 |
| 2025-01-22 | 4.18 | 4.26 | 4.12 | 4.23 | +0.95% | 238,926 | 100,272,846 |
| 2025-01-21 | 4.21 | 4.39 | 4.15 | 4.19 | +1.95% | 394,034 | 167,137,345 |
| 2025-01-20 | 4.04 | 4.13 | 4.03 | 4.11 | +2.24% | 183,488 | 75,146,143 |
| 2025-01-17 | 4 | 4.05 | 3.98 | 4.02 | +0.25% | 115,794 | 46,513,253 |
| 2025-01-16 | 3.98 | 4.08 | 3.97 | 4.01 | +1.01% | 159,849 | 64,368,409 |
| 2025-01-15 | 4.03 | 4.03 | 3.93 | 3.97 | -1.73% | 159,410 | 63,339,393 |
| 2025-01-14 | 3.88 | 4.04 | 3.87 | 4.04 | +3.59% | 190,674 | 75,723,927 |
| 2025-01-13 | 3.85 | 3.91 | 3.77 | 3.9 | +1.04% | 146,121 | 56,343,438 |
| 2025-01-10 | 3.99 | 4.02 | 3.85 | 3.86 | -2.77% | 148,522 | 58,343,283 |
| 2025-01-09 | 3.93 | 4.02 | 3.93 | 3.97 | 0% | 137,782 | 54,942,570 |
| 2025-01-08 | 4.03 | 4.03 | 3.85 | 3.97 | -1.49% | 205,688 | 80,905,507 |
| 2025-01-07 | 3.94 | 4.05 | 3.92 | 4.03 | +1.26% | 189,235 | 75,601,278 |
| 2025-01-06 | 3.93 | 4.13 | 3.83 | 3.98 | +2.05% | 249,530 | 99,368,553 |
| 2025-01-03 | 4.03 | 4.08 | 3.88 | 3.9 | -3.7% | 211,957 | 84,272,877 |
| 2025-01-02 | 4.13 | 4.18 | 4 | 4.05 | -1.94% | 199,908 | 81,984,343 |
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：