股票概览
4.14
+0.49%
+0.02
4.12
开盘价
4.18
最高价
4.11
最低价
176,628
成交量
数据更新至: 2025-01-27
技术指标
4.10
MA5 (5日均线)
4.14
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 | 4.12 | 4.18 | 4.11 | 4.14 | +0.49% | 176,628 | 73,266,770 |
| 2025-01-24 | 4.07 | 4.15 | 4.05 | 4.12 | +1.48% | 187,806 | 77,024,545 |
| 2025-01-23 | 4.09 | 4.13 | 4.06 | 4.06 | -0.49% | 180,864 | 73,994,200 |
| 2025-01-22 | 4.08 | 4.1 | 4.05 | 4.08 | -0.24% | 134,792 | 54,906,900 |
| 2025-01-21 | 4.18 | 4.2 | 4.09 | 4.09 | -2.85% | 214,973 | 88,707,400 |
| 2025-01-20 | 4.05 | 4.22 | 4.05 | 4.21 | +3.69% | 476,690 | 198,035,274 |
| 2025-01-17 | 4.12 | 4.13 | 4.05 | 4.06 | -1.93% | 299,558 | 121,925,202 |
| 2025-01-16 | 4.23 | 4.23 | 4.14 | 4.14 | -2.59% | 533,528 | 222,394,104 |
| 2025-01-15 | 4.2 | 4.29 | 4.15 | 4.25 | -0.23% | 794,080 | 334,486,606 |
| 2025-01-14 | 4.54 | 4.54 | 4.2 | 4.26 | +2.9% | 1,247,328 | 537,866,757 |
| 2025-01-13 | 4.12 | 4.14 | 3.97 | 4.14 | +10.11% | 529,307 | 217,001,875 |
| 2025-01-10 | 3.79 | 3.8 | 3.73 | 3.76 | -0.79% | 120,354 | 45,337,131 |
| 2025-01-09 | 3.91 | 3.91 | 3.78 | 3.79 | -3.07% | 271,929 | 104,137,185 |
| 2025-01-08 | 3.97 | 3.98 | 3.87 | 3.91 | -1.51% | 151,541 | 59,279,904 |
| 2025-01-07 | 3.97 | 4 | 3.95 | 3.97 | -0.5% | 80,019 | 31,758,949 |
| 2025-01-06 | 3.97 | 4.02 | 3.95 | 3.99 | 0% | 120,476 | 47,997,308 |
| 2025-01-03 | 4.01 | 4.04 | 3.96 | 3.99 | -0.25% | 157,190 | 62,813,715 |
| 2025-01-02 | 4.05 | 4.07 | 3.98 | 4 | -1.23% | 168,730 | 67,980,383 |
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：