股票概览
4.28
+0.47%
+0.02
4.25
开盘价
4.36
最高价
4.25
最低价
57,727
成交量
数据更新至: 2025-01-27
技术指标
4.34
MA5 (5日均线)
4.36
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 | 4.25 | 4.36 | 4.25 | 4.28 | +0.47% | 57,727 | 24,918,627 |
| 2025-01-24 | 4.36 | 4.37 | 4.2 | 4.26 | -2.07% | 101,635 | 43,422,544 |
| 2025-01-23 | 4.41 | 4.48 | 4.35 | 4.35 | -0.46% | 56,552 | 25,003,694 |
| 2025-01-22 | 4.42 | 4.42 | 4.35 | 4.37 | -1.13% | 46,525 | 20,396,041 |
| 2025-01-21 | 4.44 | 4.48 | 4.36 | 4.42 | -0.45% | 70,281 | 31,026,467 |
| 2025-01-20 | 4.41 | 4.47 | 4.36 | 4.44 | +0.68% | 58,658 | 25,987,585 |
| 2025-01-17 | 4.38 | 4.49 | 4.32 | 4.41 | +0.68% | 76,024 | 33,505,641 |
| 2025-01-16 | 4.35 | 4.45 | 4.35 | 4.38 | +0.23% | 57,302 | 25,256,207 |
| 2025-01-15 | 4.34 | 4.39 | 4.28 | 4.37 | +0.69% | 43,491 | 18,913,820 |
| 2025-01-14 | 4.22 | 4.34 | 4.21 | 4.34 | +3.33% | 51,162 | 21,956,744 |
| 2025-01-13 | 4.18 | 4.22 | 4.13 | 4.2 | -0.24% | 41,859 | 17,503,344 |
| 2025-01-10 | 4.26 | 4.3 | 4.21 | 4.21 | -1.41% | 52,574 | 22,383,427 |
| 2025-01-09 | 4.34 | 4.34 | 4.25 | 4.27 | -1.84% | 53,953 | 23,120,562 |
| 2025-01-08 | 4.3 | 4.35 | 4.22 | 4.35 | +1.16% | 65,310 | 28,033,821 |
| 2025-01-07 | 4.22 | 4.3 | 4.22 | 4.3 | +1.9% | 56,256 | 23,933,824 |
| 2025-01-06 | 4.18 | 4.24 | 4.09 | 4.22 | +0.48% | 70,178 | 29,350,464 |
| 2025-01-03 | 4.38 | 4.4 | 4.17 | 4.2 | -3.67% | 95,582 | 40,587,552 |
| 2025-01-02 | 4.41 | 4.51 | 4.32 | 4.36 | -1.58% | 77,086 | 34,041,766 |
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：