股票概览
3.91
-3.22%
-0.13
4.06
开盘价
4.07
最高价
3.9
最低价
1,877,284
成交量
数据更新至: 2025-01-27
技术指标
3.99
MA5 (5日均线)
3.99
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 | 4.06 | 4.07 | 3.9 | 3.91 | -3.22% | 1,877,284 | 744,642,092 |
| 2025-01-24 | 3.99 | 4.07 | 3.99 | 4.04 | +1% | 1,955,091 | 787,543,930 |
| 2025-01-23 | 4.07 | 4.17 | 4 | 4 | +0.5% | 3,003,119 | 1,226,401,731 |
| 2025-01-22 | 3.99 | 4.01 | 3.96 | 3.98 | -0.75% | 1,168,931 | 465,186,184 |
| 2025-01-21 | 4.02 | 4.04 | 3.95 | 4.01 | +0.5% | 1,560,354 | 623,787,846 |
| 2025-01-20 | 4.04 | 4.06 | 3.98 | 3.99 | 0% | 1,930,698 | 776,165,334 |
| 2025-01-17 | 3.95 | 4.12 | 3.92 | 3.99 | +0.5% | 2,652,007 | 1,062,210,827 |
| 2025-01-16 | 3.98 | 4.05 | 3.92 | 3.97 | +0.25% | 1,597,779 | 636,119,490 |
| 2025-01-15 | 3.99 | 4.01 | 3.93 | 3.96 | -1.25% | 1,654,845 | 656,680,950 |
| 2025-01-14 | 3.84 | 4.03 | 3.82 | 4.01 | +4.97% | 2,655,968 | 1,050,249,830 |
| 2025-01-13 | 3.74 | 3.84 | 3.72 | 3.82 | +0.53% | 1,401,022 | 531,934,951 |
| 2025-01-10 | 3.91 | 3.93 | 3.79 | 3.8 | -2.81% | 1,561,490 | 603,690,839 |
| 2025-01-09 | 3.88 | 3.96 | 3.87 | 3.91 | -0.26% | 1,385,085 | 543,459,300 |
| 2025-01-08 | 3.94 | 3.97 | 3.81 | 3.92 | -1.01% | 2,133,097 | 828,908,561 |
| 2025-01-07 | 3.88 | 3.98 | 3.87 | 3.96 | +2.33% | 1,922,862 | 753,073,700 |
| 2025-01-06 | 3.89 | 3.93 | 3.83 | 3.87 | -1.02% | 1,791,182 | 694,214,250 |
| 2025-01-03 | 4.07 | 4.08 | 3.89 | 3.91 | -3.93% | 2,492,569 | 990,110,154 |
| 2025-01-02 | 4.26 | 4.26 | 4.01 | 4.07 | -4.46% | 3,029,898 | 1,254,685,157 |
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：