股票概览
4.16
-0.95%
-0.04
4.21
开盘价
4.25
最高价
4.16
最低价
131,499
成交量
数据更新至: 2025-01-27
技术指标
4.17
MA5 (5日均线)
4.17
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 | 4.21 | 4.25 | 4.16 | 4.16 | -0.95% | 131,499 | 55,152,554 |
| 2025-01-24 | 4.17 | 4.21 | 4.15 | 4.2 | +0.72% | 123,260 | 51,659,336 |
| 2025-01-23 | 4.2 | 4.28 | 4.17 | 4.17 | -0.24% | 227,221 | 96,147,796 |
| 2025-01-22 | 4.16 | 4.19 | 4.13 | 4.18 | +0.48% | 106,182 | 44,235,185 |
| 2025-01-21 | 4.26 | 4.26 | 4.14 | 4.16 | -1.89% | 128,836 | 53,837,757 |
| 2025-01-20 | 4.23 | 4.3 | 4.18 | 4.24 | +1.68% | 195,606 | 83,020,080 |
| 2025-01-17 | 4.14 | 4.19 | 4.12 | 4.17 | +0.48% | 95,581 | 39,725,178 |
| 2025-01-16 | 4.14 | 4.23 | 4.13 | 4.15 | +0.24% | 148,726 | 62,152,240 |
| 2025-01-15 | 4.16 | 4.17 | 4.11 | 4.14 | -0.72% | 117,132 | 48,402,590 |
| 2025-01-14 | 4.04 | 4.18 | 4.04 | 4.17 | +3.22% | 157,499 | 64,925,431 |
| 2025-01-13 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 133,255 | 53,751,952 |
| 2025-01-10 | 4.18 | 4.2 | 4.06 | 4.06 | -2.87% | 146,497 | 60,378,499 |
| 2025-01-09 | 4.2 | 4.25 | 4.16 | 4.18 | -0.71% | 116,916 | 49,235,380 |
| 2025-01-08 | 4.22 | 4.24 | 4.11 | 4.21 | -0.47% | 148,301 | 61,972,036 |
| 2025-01-07 | 4.17 | 4.24 | 4.13 | 4.23 | +1.44% | 146,415 | 61,282,675 |
| 2025-01-06 | 4.15 | 4.22 | 4.07 | 4.17 | +0.48% | 163,631 | 67,978,772 |
| 2025-01-03 | 4.28 | 4.34 | 4.15 | 4.15 | -1.66% | 243,708 | 103,211,804 |
| 2025-01-02 | 4.38 | 4.39 | 4.19 | 4.22 | -2.99% | 191,738 | 82,380,617 |
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：