股票概览
4.26
0%
0
4.27
开盘价
4.36
最高价
4.26
最低价
89,708
成交量
数据更新至: 2025-01-27
技术指标
4.28
MA5 (5日均线)
4.27
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 | 4.36 | 4.26 | 4.26 | 0% | 89,708 | 38,736,171 |
| 2025-01-24 | 4.25 | 4.29 | 4.21 | 4.26 | -0.23% | 83,657 | 35,541,204 |
| 2025-01-23 | 4.32 | 4.37 | 4.26 | 4.27 | -0.47% | 66,813 | 28,842,421 |
| 2025-01-22 | 4.31 | 4.34 | 4.27 | 4.29 | -0.46% | 55,892 | 24,027,478 |
| 2025-01-21 | 4.35 | 4.38 | 4.27 | 4.31 | -0.92% | 72,286 | 31,157,627 |
| 2025-01-20 | 4.28 | 4.38 | 4.24 | 4.35 | +2.35% | 98,437 | 42,593,615 |
| 2025-01-17 | 4.23 | 4.27 | 4.18 | 4.25 | +0.47% | 56,177 | 23,765,202 |
| 2025-01-16 | 4.25 | 4.31 | 4.18 | 4.23 | +0.24% | 73,300 | 31,053,117 |
| 2025-01-15 | 4.26 | 4.26 | 4.17 | 4.22 | -0.47% | 69,358 | 29,208,470 |
| 2025-01-14 | 4.14 | 4.25 | 4.13 | 4.24 | +3.41% | 92,513 | 38,867,047 |
| 2025-01-13 | 4.09 | 4.13 | 4.01 | 4.1 | -0.24% | 67,484 | 27,496,022 |
| 2025-01-10 | 4.28 | 4.28 | 4.11 | 4.11 | -2.61% | 78,330 | 32,739,932 |
| 2025-01-09 | 4.25 | 4.3 | 4.21 | 4.22 | -0.94% | 57,651 | 24,524,986 |
| 2025-01-08 | 4.28 | 4.3 | 4.13 | 4.26 | -0.47% | 95,012 | 40,123,097 |
| 2025-01-07 | 4.21 | 4.3 | 4.18 | 4.28 | +0.94% | 77,966 | 33,054,013 |
| 2025-01-06 | 4.1 | 4.28 | 4.03 | 4.24 | 0% | 142,426 | 59,263,528 |
| 2025-01-03 | 4.39 | 4.43 | 4.22 | 4.24 | -3.42% | 107,608 | 46,468,574 |
| 2025-01-02 | 4.53 | 4.54 | 4.34 | 4.39 | -2.44% | 94,993 | 42,105,309 |
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：