股票概览
4.26
+0.47%
+0.02
4.28
开盘价
4.34
最高价
4.23
最低价
141,921
成交量
数据更新至: 2025-01-27
技术指标
4.29
MA5 (5日均线)
4.56
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 | 4.28 | 4.34 | 4.23 | 4.26 | +0.47% | 141,921 | 60,876,633 |
| 2025-01-24 | 4.25 | 4.29 | 4.16 | 4.24 | -0.24% | 167,417 | 70,658,432 |
| 2025-01-23 | 4.32 | 4.36 | 4.24 | 4.25 | -0.7% | 164,267 | 70,868,797 |
| 2025-01-22 | 4.34 | 4.41 | 4.28 | 4.28 | -3.39% | 223,470 | 96,777,051 |
| 2025-01-21 | 4.45 | 4.5 | 4.32 | 4.43 | -1.56% | 295,929 | 130,204,652 |
| 2025-01-20 | 4.39 | 4.61 | 4.32 | 4.5 | +3.21% | 437,617 | 194,300,107 |
| 2025-01-17 | 4.6 | 4.61 | 4.35 | 4.36 | -6.84% | 573,284 | 253,789,470 |
| 2025-01-16 | 4.78 | 5 | 4.61 | 4.68 | -6.96% | 793,650 | 377,350,268 |
| 2025-01-15 | 5.51 | 5.92 | 5.03 | 5.03 | -10.02% | 999,477 | 533,704,433 |
| 2025-01-14 | 5.1 | 5.59 | 4.89 | 5.59 | +10.04% | 879,956 | 473,674,092 |
| 2025-01-13 | 4.79 | 5.08 | 4.54 | 5.08 | +9.96% | 507,760 | 252,749,334 |
| 2025-01-10 | 4.2 | 4.62 | 4.14 | 4.62 | +10% | 282,253 | 128,423,734 |
| 2025-01-09 | 4.14 | 4.24 | 4.12 | 4.2 | +0.72% | 55,491 | 23,287,809 |
| 2025-01-08 | 4.16 | 4.21 | 4.05 | 4.17 | -0.24% | 62,306 | 25,784,781 |
| 2025-01-07 | 4.1 | 4.18 | 4.05 | 4.18 | +2.45% | 65,636 | 27,044,908 |
| 2025-01-06 | 4.05 | 4.16 | 3.9 | 4.08 | +0.49% | 73,712 | 29,930,807 |
| 2025-01-03 | 4.2 | 4.23 | 4.04 | 4.06 | -3.33% | 60,726 | 25,105,461 |
| 2025-01-02 | 4.28 | 4.36 | 4.18 | 4.2 | -1.87% | 61,168 | 26,068,632 |
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：