股票概览
4.33
+3.34%
+0.14
4.49
开盘价
4.56
最高价
4.32
最低价
272,988
成交量
数据更新至: 2025-01-27
技术指标
4.25
MA5 (5日均线)
4.21
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 | 4.49 | 4.56 | 4.32 | 4.33 | +3.34% | 272,988 | 119,905,687 |
| 2025-01-24 | 4.21 | 4.23 | 4.15 | 4.19 | -0.95% | 145,545 | 60,964,986 |
| 2025-01-23 | 4.26 | 4.32 | 4.21 | 4.23 | 0% | 160,624 | 68,697,536 |
| 2025-01-22 | 4.24 | 4.28 | 4.17 | 4.23 | -0.47% | 101,454 | 42,903,118 |
| 2025-01-21 | 4.25 | 4.29 | 4.2 | 4.25 | 0% | 105,304 | 44,581,643 |
| 2025-01-20 | 4.2 | 4.27 | 4.1 | 4.25 | +1.92% | 180,348 | 75,921,792 |
| 2025-01-17 | 4.16 | 4.28 | 4.14 | 4.17 | 0% | 147,835 | 61,834,588 |
| 2025-01-16 | 4.15 | 4.2 | 4.11 | 4.17 | +0.97% | 154,807 | 64,391,375 |
| 2025-01-15 | 4.15 | 4.18 | 4.09 | 4.13 | -0.72% | 125,241 | 51,718,345 |
| 2025-01-14 | 3.95 | 4.16 | 3.95 | 4.16 | +5.32% | 198,145 | 80,975,766 |
| 2025-01-13 | 3.86 | 4 | 3.85 | 3.95 | -1.25% | 157,044 | 61,658,684 |
| 2025-01-10 | 4.08 | 4.2 | 3.99 | 4 | -1.96% | 223,507 | 91,615,257 |
| 2025-01-09 | 4.01 | 4.11 | 3.97 | 4.08 | +0.74% | 170,213 | 69,207,867 |
| 2025-01-08 | 4.02 | 4.1 | 3.91 | 4.05 | 0% | 204,079 | 81,927,437 |
| 2025-01-07 | 3.97 | 4.05 | 3.88 | 4.05 | +2.53% | 215,142 | 85,486,475 |
| 2025-01-06 | 4.07 | 4.08 | 3.82 | 3.95 | -1.74% | 230,807 | 91,408,785 |
| 2025-01-03 | 4.38 | 4.43 | 4.01 | 4.02 | -8.22% | 400,348 | 166,134,643 |
| 2025-01-02 | 4.3 | 4.57 | 4.24 | 4.38 | +0.23% | 446,194 | 197,623,432 |
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：