股票概览
4.25
-0.47%
-0.02
4.35
开盘价
4.4
最高价
4.25
最低价
80,488
成交量
数据更新至: 2025-01-27
技术指标
4.25
MA5 (5日均线)
4.28
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 | 4.35 | 4.4 | 4.25 | 4.25 | -0.47% | 80,488 | 34,794,509 |
| 2025-01-24 | 4.21 | 4.28 | 4.16 | 4.27 | +1.18% | 69,448 | 29,443,225 |
| 2025-01-23 | 4.3 | 4.36 | 4.21 | 4.22 | 0% | 126,177 | 54,114,256 |
| 2025-01-22 | 4.29 | 4.29 | 4.2 | 4.22 | -1.63% | 64,260 | 27,243,353 |
| 2025-01-21 | 4.4 | 4.44 | 4.24 | 4.29 | -1.38% | 84,156 | 36,101,283 |
| 2025-01-20 | 4.23 | 4.36 | 4.16 | 4.35 | +2.59% | 109,178 | 46,870,595 |
| 2025-01-17 | 4.31 | 4.34 | 4.23 | 4.24 | -2.3% | 73,865 | 31,497,184 |
| 2025-01-16 | 4.29 | 4.38 | 4.27 | 4.34 | +1.64% | 97,673 | 42,336,728 |
| 2025-01-15 | 4.34 | 4.4 | 4.25 | 4.27 | -1.39% | 98,876 | 42,482,324 |
| 2025-01-14 | 4.07 | 4.33 | 4.06 | 4.33 | +6.65% | 160,842 | 68,224,914 |
| 2025-01-13 | 3.97 | 4.1 | 3.9 | 4.06 | -0.25% | 91,223 | 36,544,771 |
| 2025-01-10 | 4.25 | 4.3 | 4.06 | 4.07 | -4.68% | 132,044 | 55,037,246 |
| 2025-01-09 | 4.25 | 4.35 | 4.23 | 4.27 | -0.93% | 123,272 | 52,914,325 |
| 2025-01-08 | 4.38 | 4.45 | 4.17 | 4.31 | -4.86% | 237,285 | 101,725,797 |
| 2025-01-07 | 4.38 | 4.74 | 4.14 | 4.53 | -1.31% | 302,116 | 131,772,016 |
| 2025-01-06 | 4.59 | 4.59 | 4.59 | 4.59 | -10% | 48,218 | 22,132,062 |
| 2025-01-03 | 5.57 | 5.59 | 5.1 | 5.1 | -10.05% | 143,507 | 74,393,730 |
| 2025-01-02 | 5.54 | 5.79 | 5.45 | 5.67 | +2.16% | 262,546 | 147,293,998 |
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：