股票概览
4.19
+1.95%
+0.08
4.11
开盘价
4.22
最高价
4.11
最低价
686,343
成交量
数据更新至: 2025-01-27
技术指标
4.12
MA5 (5日均线)
4.13
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 | 4.11 | 4.22 | 4.11 | 4.19 | +1.95% | 686,343 | 286,970,225 |
| 2025-01-24 | 4.1 | 4.12 | 4.07 | 4.11 | +0.24% | 372,229 | 152,711,751 |
| 2025-01-23 | 4.12 | 4.17 | 4.09 | 4.1 | +0.24% | 439,129 | 181,573,341 |
| 2025-01-22 | 4.1 | 4.12 | 4.06 | 4.09 | -0.49% | 364,070 | 148,726,364 |
| 2025-01-21 | 4.15 | 4.15 | 4.1 | 4.11 | -0.48% | 301,580 | 124,126,460 |
| 2025-01-20 | 4.16 | 4.2 | 4.12 | 4.13 | -0.72% | 463,226 | 192,429,004 |
| 2025-01-17 | 4.16 | 4.17 | 4.12 | 4.16 | +0.24% | 338,449 | 140,390,949 |
| 2025-01-16 | 4.15 | 4.18 | 4.13 | 4.15 | +0.24% | 359,282 | 149,379,167 |
| 2025-01-15 | 4.14 | 4.18 | 4.11 | 4.14 | 0% | 341,074 | 141,489,162 |
| 2025-01-14 | 4.08 | 4.16 | 4.07 | 4.14 | +1.47% | 470,017 | 194,068,972 |
| 2025-01-13 | 4.07 | 4.11 | 4.06 | 4.08 | -0.73% | 431,585 | 175,958,010 |
| 2025-01-10 | 4.11 | 4.13 | 4.06 | 4.11 | -0.24% | 505,676 | 207,572,272 |
| 2025-01-09 | 4.21 | 4.21 | 4.11 | 4.12 | -2.14% | 528,232 | 218,942,795 |
| 2025-01-08 | 4.2 | 4.24 | 4.15 | 4.21 | +0.48% | 520,872 | 218,574,948 |
| 2025-01-07 | 4.25 | 4.26 | 4.16 | 4.19 | -1.64% | 551,629 | 231,617,065 |
| 2025-01-06 | 4.24 | 4.28 | 4.2 | 4.26 | +0.71% | 546,509 | 231,769,720 |
| 2025-01-03 | 4.25 | 4.3 | 4.21 | 4.23 | -0.24% | 643,863 | 274,029,021 |
| 2025-01-02 | 4.34 | 4.36 | 4.21 | 4.24 | -2.08% | 740,669 | 317,897,133 |
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：