股票概览
4.09
-4.22%
-0.18
4.27
开盘价
4.29
最高价
4.09
最低价
2,893,228
成交量
数据更新至: 2025-01-27
技术指标
4.21
MA5 (5日均线)
4.23
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 | 4.27 | 4.29 | 4.09 | 4.09 | -4.22% | 2,893,228 | 1,205,001,991 |
| 2025-01-24 | 4.23 | 4.32 | 4.21 | 4.27 | +0.23% | 3,303,574 | 1,411,701,321 |
| 2025-01-23 | 4.31 | 4.53 | 4.25 | 4.26 | +1.43% | 6,564,740 | 2,867,964,019 |
| 2025-01-22 | 4.22 | 4.26 | 4.18 | 4.2 | -0.71% | 1,870,696 | 787,814,904 |
| 2025-01-21 | 4.27 | 4.28 | 4.18 | 4.23 | 0% | 1,936,803 | 818,038,531 |
| 2025-01-20 | 4.28 | 4.3 | 4.22 | 4.23 | -0.24% | 2,254,697 | 959,041,807 |
| 2025-01-17 | 4.22 | 4.3 | 4.21 | 4.24 | 0% | 2,590,197 | 1,102,419,508 |
| 2025-01-16 | 4.27 | 4.35 | 4.19 | 4.24 | 0% | 2,882,318 | 1,228,034,069 |
| 2025-01-15 | 4.28 | 4.33 | 4.22 | 4.24 | -2.08% | 2,888,145 | 1,228,290,117 |
| 2025-01-14 | 4.1 | 4.35 | 4.09 | 4.33 | +5.87% | 5,119,690 | 2,176,332,701 |
| 2025-01-13 | 4 | 4.12 | 3.99 | 4.09 | +0.49% | 2,035,132 | 827,586,254 |
| 2025-01-10 | 4.19 | 4.24 | 4.07 | 4.07 | -2.86% | 2,676,989 | 1,111,162,260 |
| 2025-01-09 | 4.13 | 4.35 | 4.12 | 4.19 | +1.21% | 4,375,247 | 1,856,518,764 |
| 2025-01-08 | 4.12 | 4.2 | 4 | 4.14 | -1.19% | 4,280,068 | 1,755,155,652 |
| 2025-01-07 | 4 | 4.27 | 3.99 | 4.19 | +5.28% | 4,949,396 | 2,043,296,514 |
| 2025-01-06 | 4.02 | 4.08 | 3.96 | 3.98 | -1.97% | 2,450,075 | 981,135,132 |
| 2025-01-03 | 4.28 | 4.31 | 4.03 | 4.06 | -5.36% | 3,414,741 | 1,410,629,428 |
| 2025-01-02 | 4.46 | 4.48 | 4.23 | 4.29 | -4.24% | 3,327,642 | 1,450,562,866 |
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：