股票概览
3.94
-1.5%
-0.06
4.02
开盘价
4.06
最高价
3.94
最低价
143,791
成交量
数据更新至: 2025-01-27
技术指标
3.97
MA5 (5日均线)
3.99
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 | 4.02 | 4.06 | 3.94 | 3.94 | -1.5% | 143,791 | 57,391,743 |
| 2025-01-24 | 3.92 | 4.02 | 3.92 | 4 | +1.52% | 174,784 | 69,534,304 |
| 2025-01-23 | 3.97 | 4.08 | 3.94 | 3.94 | 0% | 191,494 | 76,814,634 |
| 2025-01-22 | 4.01 | 4.04 | 3.92 | 3.94 | -2.48% | 139,237 | 55,123,067 |
| 2025-01-21 | 4.07 | 4.11 | 3.99 | 4.04 | -0.25% | 156,864 | 63,354,166 |
| 2025-01-20 | 4 | 4.09 | 3.96 | 4.05 | +1.76% | 188,861 | 76,553,953 |
| 2025-01-17 | 4.01 | 4.02 | 3.93 | 3.98 | -0.75% | 154,979 | 61,527,235 |
| 2025-01-16 | 4 | 4.11 | 3.98 | 4.01 | +0.75% | 205,495 | 83,148,276 |
| 2025-01-15 | 4.03 | 4.04 | 3.91 | 3.98 | -1% | 196,685 | 77,920,237 |
| 2025-01-14 | 3.9 | 4.02 | 3.88 | 4.02 | +3.61% | 189,377 | 75,232,648 |
| 2025-01-13 | 3.81 | 3.9 | 3.76 | 3.88 | 0% | 165,379 | 63,467,243 |
| 2025-01-10 | 3.99 | 4.08 | 3.87 | 3.88 | -2.27% | 214,748 | 85,419,013 |
| 2025-01-09 | 3.93 | 4 | 3.92 | 3.97 | +0.25% | 165,970 | 65,829,523 |
| 2025-01-08 | 3.96 | 3.99 | 3.8 | 3.96 | 0% | 216,651 | 84,565,019 |
| 2025-01-07 | 3.9 | 3.98 | 3.87 | 3.96 | +2.33% | 169,609 | 66,581,233 |
| 2025-01-06 | 3.92 | 3.95 | 3.82 | 3.87 | -1.53% | 198,550 | 76,987,368 |
| 2025-01-03 | 4.05 | 4.13 | 3.91 | 3.93 | -2.72% | 263,560 | 105,662,095 |
| 2025-01-02 | 4.14 | 4.2 | 3.99 | 4.04 | -2.42% | 254,820 | 104,405,015 |
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：