股票概览
3.99
0%
0
3.99
开盘价
4.08
最高价
3.99
最低价
153,387
成交量
数据更新至: 2025-01-27
技术指标
4.00
MA5 (5日均线)
4.01
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 | 3.99 | 4.08 | 3.99 | 3.99 | 0% | 153,387 | 61,817,002 |
| 2025-01-24 | 4 | 4.03 | 3.98 | 3.99 | -0.25% | 125,901 | 50,315,170 |
| 2025-01-23 | 4.03 | 4.08 | 3.99 | 4 | -0.25% | 119,720 | 48,346,494 |
| 2025-01-22 | 4.01 | 4.03 | 3.97 | 4.01 | -0.25% | 78,795 | 31,531,234 |
| 2025-01-21 | 4.02 | 4.03 | 3.99 | 4.02 | +0.25% | 94,146 | 37,738,609 |
| 2025-01-20 | 4.07 | 4.11 | 3.98 | 4.01 | -1.47% | 145,088 | 58,316,819 |
| 2025-01-17 | 4.03 | 4.07 | 3.98 | 4.07 | +1.24% | 122,241 | 49,430,220 |
| 2025-01-16 | 3.95 | 4.06 | 3.95 | 4.02 | +2.03% | 177,181 | 71,267,637 |
| 2025-01-15 | 4.02 | 4.04 | 3.92 | 3.94 | -3.19% | 209,758 | 83,041,765 |
| 2025-01-14 | 4.01 | 4.08 | 4.01 | 4.07 | +1.24% | 144,061 | 58,392,924 |
| 2025-01-13 | 3.96 | 4.03 | 3.94 | 4.02 | +1.01% | 111,513 | 44,471,411 |
| 2025-01-10 | 4.02 | 4.04 | 3.97 | 3.98 | -0.5% | 108,726 | 43,530,515 |
| 2025-01-09 | 4.02 | 4.05 | 4 | 4 | -0.99% | 72,520 | 29,180,474 |
| 2025-01-08 | 4.08 | 4.1 | 3.97 | 4.04 | -1.22% | 131,957 | 53,190,557 |
| 2025-01-07 | 4.15 | 4.16 | 4.06 | 4.09 | -1.68% | 129,764 | 53,102,105 |
| 2025-01-06 | 4.05 | 4.17 | 4.03 | 4.16 | +2.46% | 165,339 | 68,118,777 |
| 2025-01-03 | 4.14 | 4.17 | 4.05 | 4.06 | -1.46% | 149,156 | 61,333,020 |
| 2025-01-02 | 4.21 | 4.24 | 4.09 | 4.12 | -1.9% | 156,022 | 65,023,934 |
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：