股票概览
4.01
-1.23%
-0.05
4.1
开盘价
4.2
最高价
3.97
最低价
151,278
成交量
数据更新至: 2025-01-27
技术指标
4.17
MA5 (5日均线)
4.26
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 | 4.1 | 4.2 | 3.97 | 4.01 | -1.23% | 151,278 | 61,458,518 |
| 2025-01-24 | 3.99 | 4.15 | 3.99 | 4.06 | +0.74% | 249,007 | 101,096,365 |
| 2025-01-23 | 4.18 | 4.3 | 4.01 | 4.03 | -6.93% | 470,625 | 195,546,536 |
| 2025-01-22 | 4.51 | 4.84 | 4.3 | 4.33 | -1.59% | 602,540 | 280,221,250 |
| 2025-01-21 | 4.54 | 4.55 | 4.39 | 4.4 | -3.08% | 149,892 | 66,526,059 |
| 2025-01-20 | 4.45 | 4.61 | 4.28 | 4.54 | +2.02% | 223,905 | 100,189,667 |
| 2025-01-17 | 4.4 | 4.6 | 4.25 | 4.45 | +2.06% | 202,020 | 89,675,012 |
| 2025-01-16 | 4.31 | 4.47 | 4.26 | 4.36 | +2.35% | 185,920 | 81,277,283 |
| 2025-01-15 | 4.25 | 4.27 | 4.06 | 4.26 | +2.65% | 159,701 | 66,790,865 |
| 2025-01-14 | 3.98 | 4.15 | 3.98 | 4.15 | +4.27% | 131,272 | 53,543,914 |
| 2025-01-13 | 3.9 | 3.99 | 3.83 | 3.98 | +1.27% | 83,860 | 32,968,577 |
| 2025-01-10 | 4.04 | 4.13 | 3.93 | 3.93 | -3.91% | 95,298 | 38,264,285 |
| 2025-01-09 | 4.07 | 4.12 | 4.04 | 4.09 | +0.49% | 79,354 | 32,377,764 |
| 2025-01-08 | 4.07 | 4.1 | 3.95 | 4.07 | 0% | 110,162 | 44,482,162 |
| 2025-01-07 | 3.93 | 4.07 | 3.93 | 4.07 | +3.56% | 106,124 | 42,327,984 |
| 2025-01-06 | 3.98 | 4.01 | 3.78 | 3.93 | -0.25% | 122,852 | 48,110,124 |
| 2025-01-03 | 4.18 | 4.2 | 3.92 | 3.94 | -5.29% | 145,035 | 58,475,475 |
| 2025-01-02 | 4.23 | 4.31 | 4.13 | 4.16 | -1.65% | 119,690 | 50,570,800 |
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：