股票概览
4.04
-1.46%
-0.06
4.12
开盘价
4.14
最高价
4.04
最低价
185,388
成交量
数据更新至: 2025-01-27
技术指标
4.05
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 | 4.12 | 4.14 | 4.04 | 4.04 | -1.46% | 185,388 | 75,560,095 |
| 2025-01-24 | 4.02 | 4.15 | 4 | 4.1 | +1.49% | 283,129 | 115,604,176 |
| 2025-01-23 | 4.06 | 4.19 | 4.02 | 4.04 | -0.25% | 338,707 | 138,686,207 |
| 2025-01-22 | 4.23 | 4.23 | 4.04 | 4.05 | +0.5% | 452,860 | 186,948,216 |
| 2025-01-21 | 3.98 | 4.16 | 3.95 | 4.03 | +2.03% | 267,956 | 107,912,628 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.95 | +0.77% | 135,095 | 53,255,408 |
| 2025-01-17 | 3.93 | 3.94 | 3.88 | 3.92 | -1.01% | 129,020 | 50,464,888 |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.96 | +0.51% | 222,224 | 88,010,670 |
| 2025-01-15 | 3.83 | 3.97 | 3.82 | 3.94 | +2.6% | 264,820 | 103,691,650 |
| 2025-01-14 | 3.7 | 3.85 | 3.69 | 3.84 | +4.35% | 200,364 | 76,054,059 |
| 2025-01-13 | 3.61 | 3.69 | 3.58 | 3.68 | 0% | 128,703 | 46,973,602 |
| 2025-01-10 | 3.79 | 3.83 | 3.66 | 3.68 | -3.16% | 175,542 | 65,614,871 |
| 2025-01-09 | 3.75 | 3.86 | 3.74 | 3.8 | 0% | 186,858 | 71,402,738 |
| 2025-01-08 | 3.74 | 3.87 | 3.63 | 3.8 | +1.06% | 285,639 | 106,989,827 |
| 2025-01-07 | 3.68 | 3.76 | 3.66 | 3.76 | +1.9% | 187,153 | 69,342,712 |
| 2025-01-06 | 3.68 | 3.76 | 3.54 | 3.69 | -0.27% | 234,423 | 86,142,172 |
| 2025-01-03 | 3.88 | 3.92 | 3.69 | 3.7 | -5.13% | 331,063 | 125,151,237 |
| 2025-01-02 | 3.89 | 4.02 | 3.86 | 3.9 | 0% | 328,856 | 129,148,482 |
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：