股票概览
4.08
-4.67%
-0.2
4.24
开盘价
4.25
最高价
4.08
最低价
574,010
成交量
数据更新至: 2025-01-27
技术指标
4.14
MA5 (5日均线)
4.09
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 | 4.24 | 4.25 | 4.08 | 4.08 | -4.67% | 574,010 | 236,331,068 |
| 2025-01-24 | 4.3 | 4.32 | 4.15 | 4.28 | +5.42% | 902,602 | 381,454,763 |
| 2025-01-23 | 4.22 | 4.24 | 4.05 | 4.06 | -2.17% | 286,248 | 118,270,070 |
| 2025-01-22 | 4.12 | 4.2 | 4.05 | 4.15 | +0.73% | 257,144 | 106,485,482 |
| 2025-01-21 | 4.18 | 4.22 | 4.08 | 4.12 | -1.67% | 332,954 | 137,583,857 |
| 2025-01-20 | 4.08 | 4.23 | 4.04 | 4.19 | +3.71% | 471,117 | 196,034,933 |
| 2025-01-17 | 4.02 | 4.05 | 3.91 | 4.04 | +0.5% | 268,317 | 107,020,426 |
| 2025-01-16 | 4 | 4.08 | 3.95 | 4.02 | +0.5% | 336,644 | 135,220,075 |
| 2025-01-15 | 4.03 | 4.11 | 3.96 | 4 | +0.76% | 497,472 | 199,718,211 |
| 2025-01-14 | 3.61 | 3.97 | 3.61 | 3.97 | +9.97% | 358,884 | 137,732,993 |
| 2025-01-13 | 3.58 | 3.65 | 3.47 | 3.61 | -1.63% | 302,535 | 107,963,439 |
| 2025-01-10 | 3.92 | 3.99 | 3.66 | 3.67 | -6.14% | 406,547 | 154,841,528 |
| 2025-01-09 | 3.8 | 4.04 | 3.73 | 3.91 | +2.89% | 514,446 | 200,513,533 |
| 2025-01-08 | 3.87 | 3.92 | 3.66 | 3.8 | -2.06% | 513,769 | 194,852,912 |
| 2025-01-07 | 3.75 | 3.95 | 3.7 | 3.88 | +6.01% | 571,556 | 218,407,123 |
| 2025-01-06 | 3.64 | 3.87 | 3.45 | 3.66 | -2.66% | 540,388 | 198,320,200 |
| 2025-01-03 | 3.97 | 4.04 | 3.72 | 3.76 | -7.39% | 943,593 | 361,047,465 |
| 2025-01-02 | 4.23 | 4.38 | 3.95 | 4.06 | -7.52% | 1,260,151 | 525,797,297 |
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：