股票概览
3.98
-2.45%
-0.1
4.08
开盘价
4.1
最高价
3.98
最低价
390,122
成交量
数据更新至: 2025-01-27
技术指标
4.03
MA5 (5日均线)
4.04
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 | 4.08 | 4.1 | 3.98 | 3.98 | -2.45% | 390,122 | 157,501,424 |
| 2025-01-24 | 4.04 | 4.1 | 4.03 | 4.08 | +0.74% | 397,611 | 161,721,789 |
| 2025-01-23 | 4.08 | 4.16 | 4.04 | 4.05 | +0.75% | 604,427 | 248,133,043 |
| 2025-01-22 | 4.04 | 4.04 | 3.98 | 4.02 | -0.25% | 285,123 | 114,384,224 |
| 2025-01-21 | 4.08 | 4.08 | 4 | 4.03 | -0.49% | 249,206 | 100,549,202 |
| 2025-01-20 | 4.08 | 4.1 | 4.04 | 4.05 | 0% | 349,227 | 142,069,868 |
| 2025-01-17 | 4.02 | 4.07 | 4.01 | 4.05 | +0.25% | 287,569 | 116,361,983 |
| 2025-01-16 | 4.04 | 4.1 | 4 | 4.04 | +0.75% | 383,396 | 155,221,820 |
| 2025-01-15 | 4.02 | 4.04 | 3.98 | 4.01 | -0.74% | 339,133 | 136,020,876 |
| 2025-01-14 | 3.91 | 4.05 | 3.91 | 4.04 | +3.59% | 580,112 | 231,738,841 |
| 2025-01-13 | 3.86 | 3.92 | 3.84 | 3.9 | +0.26% | 308,589 | 119,742,535 |
| 2025-01-10 | 3.96 | 4 | 3.88 | 3.89 | -1.77% | 323,336 | 127,332,845 |
| 2025-01-09 | 3.97 | 4.02 | 3.96 | 3.96 | -1% | 282,567 | 112,656,680 |
| 2025-01-08 | 4.02 | 4.03 | 3.89 | 4 | -1.23% | 569,587 | 225,856,703 |
| 2025-01-07 | 4.01 | 4.06 | 3.98 | 4.05 | +1% | 373,944 | 150,400,897 |
| 2025-01-06 | 4 | 4.03 | 3.97 | 4.01 | 0% | 403,118 | 161,269,765 |
| 2025-01-03 | 4.12 | 4.13 | 3.98 | 4.01 | -2.2% | 617,190 | 250,208,087 |
| 2025-01-02 | 4.33 | 4.34 | 4.06 | 4.1 | -5.09% | 780,331 | 326,883,571 |
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：