股票概览
4.2
+0.48%
+0.02
4.19
开盘价
4.24
最高价
4.18
最低价
1,327,512
成交量
数据更新至: 2025-01-27
技术指标
4.21
MA5 (5日均线)
4.25
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 | 4.19 | 4.24 | 4.18 | 4.2 | +0.48% | 1,327,512 | 560,206,376 |
| 2025-01-24 | 4.23 | 4.24 | 4.16 | 4.18 | -0.95% | 1,364,382 | 570,608,410 |
| 2025-01-23 | 4.24 | 4.33 | 4.22 | 4.22 | +0.48% | 1,333,794 | 569,971,600 |
| 2025-01-22 | 4.24 | 4.27 | 4.19 | 4.2 | -0.94% | 857,556 | 361,579,969 |
| 2025-01-21 | 4.29 | 4.3 | 4.23 | 4.24 | -0.93% | 647,828 | 275,125,251 |
| 2025-01-20 | 4.3 | 4.33 | 4.26 | 4.28 | 0% | 970,565 | 417,017,510 |
| 2025-01-17 | 4.27 | 4.3 | 4.23 | 4.28 | 0% | 605,827 | 259,215,708 |
| 2025-01-16 | 4.29 | 4.31 | 4.26 | 4.28 | 0% | 708,467 | 303,394,076 |
| 2025-01-15 | 4.3 | 4.34 | 4.28 | 4.28 | -0.7% | 587,394 | 252,507,288 |
| 2025-01-14 | 4.23 | 4.33 | 4.23 | 4.31 | +1.89% | 792,088 | 339,773,867 |
| 2025-01-13 | 4.21 | 4.25 | 4.18 | 4.23 | 0% | 767,705 | 323,619,405 |
| 2025-01-10 | 4.32 | 4.33 | 4.23 | 4.23 | -2.08% | 856,789 | 365,426,499 |
| 2025-01-09 | 4.4 | 4.4 | 4.31 | 4.32 | -1.59% | 785,761 | 341,094,850 |
| 2025-01-08 | 4.37 | 4.42 | 4.34 | 4.39 | +0.46% | 992,738 | 435,442,939 |
| 2025-01-07 | 4.42 | 4.43 | 4.35 | 4.37 | -1.13% | 803,319 | 351,399,328 |
| 2025-01-06 | 4.42 | 4.45 | 4.36 | 4.42 | 0% | 903,509 | 398,275,815 |
| 2025-01-03 | 4.44 | 4.48 | 4.4 | 4.42 | -0.23% | 884,400 | 392,577,854 |
| 2025-01-02 | 4.59 | 4.61 | 4.41 | 4.43 | -3.28% | 1,429,583 | 644,297,589 |
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：