股票概览
3.98
-1.73%
-0.07
4.09
开盘价
4.13
最高价
3.98
最低价
141,675
成交量
数据更新至: 2025-01-27
技术指标
4.04
MA5 (5日均线)
4.08
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 | 4.09 | 4.13 | 3.98 | 3.98 | -1.73% | 141,675 | 57,318,698 |
| 2025-01-24 | 4.04 | 4.07 | 3.99 | 4.05 | +0.5% | 130,140 | 52,550,114 |
| 2025-01-23 | 4.1 | 4.19 | 4.03 | 4.03 | -0.74% | 194,800 | 80,066,502 |
| 2025-01-22 | 4.09 | 4.14 | 4.02 | 4.06 | -0.73% | 118,162 | 48,115,121 |
| 2025-01-21 | 4.2 | 4.21 | 4.04 | 4.09 | -2.15% | 169,158 | 69,226,170 |
| 2025-01-20 | 4.18 | 4.21 | 4.07 | 4.18 | +1.21% | 140,472 | 58,556,297 |
| 2025-01-17 | 4.11 | 4.17 | 4.06 | 4.13 | -0.24% | 123,312 | 50,731,213 |
| 2025-01-16 | 4.09 | 4.2 | 4.08 | 4.14 | +1.72% | 167,309 | 69,268,001 |
| 2025-01-15 | 4.12 | 4.13 | 4.02 | 4.07 | -0.97% | 147,278 | 60,022,765 |
| 2025-01-14 | 3.95 | 4.12 | 3.92 | 4.11 | +5.12% | 189,091 | 76,526,363 |
| 2025-01-13 | 3.88 | 3.96 | 3.78 | 3.91 | -1.01% | 139,177 | 54,027,962 |
| 2025-01-10 | 4.05 | 4.16 | 3.94 | 3.95 | -3.89% | 155,104 | 62,732,549 |
| 2025-01-09 | 4.01 | 4.2 | 3.99 | 4.11 | +1.99% | 216,096 | 88,856,293 |
| 2025-01-08 | 4 | 4.07 | 3.86 | 4.03 | +0.75% | 177,627 | 70,615,400 |
| 2025-01-07 | 3.89 | 4.01 | 3.88 | 4 | +2.83% | 142,116 | 56,011,589 |
| 2025-01-06 | 3.93 | 3.95 | 3.79 | 3.89 | -1.02% | 164,478 | 63,778,521 |
| 2025-01-03 | 4.15 | 4.18 | 3.91 | 3.93 | -4.84% | 214,025 | 86,123,979 |
| 2025-01-02 | 4.17 | 4.27 | 4.08 | 4.13 | -1.43% | 217,030 | 90,628,572 |
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：