股票概览
4.05
+0.25%
+0.01
4.05
开盘价
4.2
最高价
4.05
最低价
108,462
成交量
数据更新至: 2025-01-27
技术指标
4.06
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 | 4.05 | 4.2 | 4.05 | 4.05 | +0.25% | 108,462 | 44,623,885 |
| 2025-01-24 | 4.04 | 4.06 | 4.01 | 4.04 | 0% | 67,804 | 27,364,377 |
| 2025-01-23 | 4.09 | 4.16 | 4.04 | 4.04 | -0.25% | 79,279 | 32,555,526 |
| 2025-01-22 | 4.13 | 4.15 | 4.03 | 4.05 | -1.7% | 69,752 | 28,434,014 |
| 2025-01-21 | 4.14 | 4.19 | 4.08 | 4.12 | -0.48% | 72,207 | 29,708,806 |
| 2025-01-20 | 4.09 | 4.17 | 4.03 | 4.14 | +1.72% | 114,848 | 47,353,221 |
| 2025-01-17 | 4.16 | 4.18 | 4.04 | 4.07 | -1.93% | 109,839 | 44,764,989 |
| 2025-01-16 | 4.09 | 4.3 | 4.08 | 4.15 | +1.97% | 167,775 | 70,089,274 |
| 2025-01-15 | 4.05 | 4.1 | 4.01 | 4.07 | +0.25% | 106,239 | 43,098,978 |
| 2025-01-14 | 3.92 | 4.06 | 3.9 | 4.06 | +4.64% | 137,354 | 54,829,019 |
| 2025-01-13 | 3.91 | 3.94 | 3.79 | 3.88 | -1.52% | 118,245 | 45,632,412 |
| 2025-01-10 | 4.15 | 4.22 | 3.93 | 3.94 | -5.06% | 160,460 | 65,144,904 |
| 2025-01-09 | 4.08 | 4.25 | 4 | 4.15 | +1.72% | 156,754 | 64,852,896 |
| 2025-01-08 | 4.09 | 4.15 | 3.95 | 4.08 | 0% | 167,878 | 68,122,509 |
| 2025-01-07 | 4.03 | 4.12 | 3.97 | 4.08 | +1.75% | 151,280 | 60,920,360 |
| 2025-01-06 | 4.22 | 4.25 | 3.98 | 4.01 | -5.87% | 203,997 | 83,223,186 |
| 2025-01-03 | 4.31 | 4.39 | 4.18 | 4.26 | -2.07% | 226,593 | 97,148,099 |
| 2025-01-02 | 4.34 | 4.53 | 4.3 | 4.35 | -0.68% | 267,500 | 118,157,011 |
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：