股票概览
4.08
-0.49%
-0.02
4.1
开盘价
4.16
最高价
4.08
最低价
223,135
成交量
数据更新至: 2025-01-27
技术指标
4.08
MA5 (5日均线)
4.12
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 | 4.1 | 4.16 | 4.08 | 4.08 | -0.49% | 223,135 | 91,900,558 |
| 2025-01-24 | 4.06 | 4.13 | 4.04 | 4.1 | +0.99% | 236,330 | 96,472,280 |
| 2025-01-23 | 4.08 | 4.17 | 4.05 | 4.06 | 0% | 236,341 | 97,111,362 |
| 2025-01-22 | 4.08 | 4.09 | 4.02 | 4.06 | -0.49% | 249,173 | 101,149,028 |
| 2025-01-21 | 4.15 | 4.15 | 4.07 | 4.08 | -0.73% | 184,140 | 75,371,765 |
| 2025-01-20 | 4.17 | 4.24 | 4.1 | 4.11 | -0.96% | 247,897 | 103,020,599 |
| 2025-01-17 | 4.16 | 4.18 | 4.12 | 4.15 | 0% | 163,825 | 68,059,540 |
| 2025-01-16 | 4.17 | 4.24 | 4.13 | 4.15 | -0.24% | 242,808 | 101,522,671 |
| 2025-01-15 | 4.21 | 4.21 | 4.14 | 4.16 | -1.19% | 161,689 | 67,396,530 |
| 2025-01-14 | 4.08 | 4.22 | 4.06 | 4.21 | +3.44% | 303,279 | 126,094,893 |
| 2025-01-13 | 4.05 | 4.09 | 4.02 | 4.07 | 0% | 218,972 | 88,833,657 |
| 2025-01-10 | 4.09 | 4.14 | 4.07 | 4.07 | -0.73% | 189,149 | 77,707,878 |
| 2025-01-09 | 4.14 | 4.18 | 4.08 | 4.1 | -1.2% | 176,884 | 72,692,117 |
| 2025-01-08 | 4.2 | 4.2 | 4.06 | 4.15 | -1.19% | 273,419 | 112,990,588 |
| 2025-01-07 | 4.23 | 4.25 | 4.16 | 4.2 | -0.94% | 183,749 | 77,138,611 |
| 2025-01-06 | 4.23 | 4.26 | 4.19 | 4.24 | +0.24% | 275,695 | 116,380,195 |
| 2025-01-03 | 4.24 | 4.31 | 4.22 | 4.23 | 0% | 375,877 | 159,804,906 |
| 2025-01-02 | 4.37 | 4.41 | 4.2 | 4.23 | -3.86% | 357,580 | 153,846,927 |
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：