股票概览
3.93
-1.26%
-0.05
4
开盘价
4.1
最高价
3.93
最低价
94,138
成交量
数据更新至: 2025-01-27
技术指标
3.98
MA5 (5日均线)
4.10
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 | 4.1 | 3.93 | 3.93 | -1.26% | 94,138 | 37,678,248 |
| 2025-01-24 | 3.98 | 4.02 | 3.93 | 3.98 | 0% | 102,552 | 40,843,501 |
| 2025-01-23 | 4.03 | 4.12 | 3.98 | 3.98 | 0% | 116,893 | 47,307,777 |
| 2025-01-22 | 4.02 | 4.06 | 3.95 | 3.98 | -1.73% | 110,104 | 43,917,775 |
| 2025-01-21 | 4.17 | 4.24 | 4.04 | 4.05 | -2.88% | 156,079 | 64,496,144 |
| 2025-01-20 | 3.98 | 4.24 | 3.95 | 4.17 | -0.95% | 186,996 | 76,650,945 |
| 2025-01-17 | 4.24 | 4.26 | 4.15 | 4.21 | -1.17% | 86,874 | 36,543,018 |
| 2025-01-16 | 4.23 | 4.34 | 4.22 | 4.26 | +0.24% | 79,300 | 33,876,925 |
| 2025-01-15 | 4.22 | 4.27 | 4.14 | 4.25 | +0.71% | 100,272 | 42,191,401 |
| 2025-01-14 | 4.13 | 4.22 | 4.1 | 4.22 | +2.93% | 104,852 | 43,725,656 |
| 2025-01-13 | 4.02 | 4.12 | 3.91 | 4.1 | +1.23% | 88,668 | 35,770,530 |
| 2025-01-10 | 4.2 | 4.23 | 4.05 | 4.05 | -3.8% | 88,505 | 36,643,100 |
| 2025-01-09 | 4.18 | 4.27 | 4.16 | 4.21 | 0% | 87,791 | 37,039,494 |
| 2025-01-08 | 4.22 | 4.25 | 4.08 | 4.21 | 0% | 102,871 | 42,931,524 |
| 2025-01-07 | 4.12 | 4.21 | 4.09 | 4.21 | +2.18% | 112,102 | 46,577,890 |
| 2025-01-06 | 4.1 | 4.2 | 4 | 4.12 | -0.72% | 103,553 | 42,575,607 |
| 2025-01-03 | 4.33 | 4.37 | 4.15 | 4.15 | -4.6% | 145,580 | 61,713,310 |
| 2025-01-02 | 4.35 | 4.5 | 4.32 | 4.35 | -0.68% | 116,000 | 51,211,813 |
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：