股票概览
4.22
-1.63%
-0.07
4.29
开盘价
4.38
最高价
4.21
最低价
116,474
成交量
数据更新至: 2025-01-27
技术指标
4.24
MA5 (5日均线)
4.30
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 | 4.29 | 4.38 | 4.21 | 4.22 | -1.63% | 116,474 | 49,946,490 |
| 2025-01-24 | 4.21 | 4.3 | 4.16 | 4.29 | +1.66% | 108,939 | 46,141,346 |
| 2025-01-23 | 4.2 | 4.35 | 4.2 | 4.22 | +0.96% | 154,629 | 66,234,608 |
| 2025-01-22 | 4.28 | 4.28 | 4.16 | 4.18 | -2.79% | 95,226 | 39,959,257 |
| 2025-01-21 | 4.36 | 4.4 | 4.23 | 4.3 | -1.38% | 111,810 | 48,005,635 |
| 2025-01-20 | 4.38 | 4.48 | 4.27 | 4.36 | +0.69% | 123,319 | 53,839,299 |
| 2025-01-17 | 4.38 | 4.4 | 4.26 | 4.33 | -2.48% | 156,603 | 67,624,453 |
| 2025-01-16 | 4.37 | 4.48 | 4.36 | 4.44 | +2.07% | 158,283 | 70,016,891 |
| 2025-01-15 | 4.35 | 4.4 | 4.26 | 4.35 | +0.23% | 116,608 | 50,477,526 |
| 2025-01-14 | 4.12 | 4.34 | 4.1 | 4.34 | +5.6% | 149,204 | 63,551,918 |
| 2025-01-13 | 4.06 | 4.14 | 4 | 4.11 | -0.96% | 117,871 | 48,040,209 |
| 2025-01-10 | 4.27 | 4.38 | 4.11 | 4.15 | -2.81% | 227,635 | 97,225,888 |
| 2025-01-09 | 4.23 | 4.33 | 4.2 | 4.27 | +0.47% | 128,271 | 54,754,869 |
| 2025-01-08 | 4.28 | 4.31 | 4.09 | 4.25 | -0.7% | 166,261 | 69,973,423 |
| 2025-01-07 | 4.19 | 4.28 | 4.17 | 4.28 | +1.9% | 120,631 | 50,999,014 |
| 2025-01-06 | 4.25 | 4.29 | 4.06 | 4.2 | -1.64% | 148,977 | 62,393,265 |
| 2025-01-03 | 4.44 | 4.49 | 4.22 | 4.27 | -3.83% | 198,579 | 85,417,904 |
| 2025-01-02 | 4.51 | 4.62 | 4.41 | 4.44 | -1.55% | 171,349 | 77,314,627 |
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：