股票概览
3.99
+0.5%
+0.02
3.99
开盘价
4.12
最高价
3.97
最低价
58,797
成交量
数据更新至: 2025-01-27
技术指标
4.00
MA5 (5日均线)
4.02
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 | 3.99 | 4.12 | 3.97 | 3.99 | +0.5% | 58,797 | 23,796,929 |
| 2025-01-24 | 4.02 | 4.02 | 3.94 | 3.97 | -0.5% | 50,704 | 20,127,526 |
| 2025-01-23 | 4.04 | 4.09 | 3.98 | 3.99 | +0.5% | 63,446 | 25,624,759 |
| 2025-01-22 | 4.06 | 4.07 | 3.94 | 3.97 | -2.22% | 64,945 | 25,903,844 |
| 2025-01-21 | 4.1 | 4.26 | 4.05 | 4.06 | -1.22% | 113,178 | 46,809,656 |
| 2025-01-20 | 4.02 | 4.15 | 3.95 | 4.11 | +1.99% | 75,129 | 30,541,221 |
| 2025-01-17 | 4.04 | 4.07 | 3.97 | 4.03 | -0.25% | 42,693 | 17,207,915 |
| 2025-01-16 | 4.01 | 4.13 | 4 | 4.04 | +0.75% | 44,928 | 18,231,582 |
| 2025-01-15 | 4.03 | 4.07 | 3.96 | 4.01 | -0.25% | 54,596 | 21,871,614 |
| 2025-01-14 | 3.95 | 4.03 | 3.95 | 4.02 | +2.03% | 64,553 | 25,786,414 |
| 2025-01-13 | 3.77 | 4.02 | 3.7 | 3.94 | +3.14% | 72,003 | 27,903,161 |
| 2025-01-10 | 3.95 | 3.99 | 3.82 | 3.82 | -3.29% | 51,892 | 20,166,544 |
| 2025-01-09 | 3.98 | 4.01 | 3.92 | 3.95 | -0.5% | 33,788 | 13,408,296 |
| 2025-01-08 | 3.96 | 4.01 | 3.86 | 3.97 | +0.51% | 53,852 | 21,171,714 |
| 2025-01-07 | 3.82 | 3.96 | 3.8 | 3.95 | +3.4% | 56,767 | 22,175,984 |
| 2025-01-06 | 3.87 | 3.89 | 3.71 | 3.82 | -1.8% | 69,342 | 26,469,351 |
| 2025-01-03 | 4.18 | 4.19 | 3.88 | 3.89 | -5.58% | 118,452 | 47,255,764 |
| 2025-01-02 | 4.11 | 4.28 | 4.1 | 4.12 | +0.49% | 99,719 | 41,772,962 |
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：