股票概览
3.93
0%
0
3.94
开盘价
4.04
最高价
3.93
最低价
85,600
成交量
数据更新至: 2025-01-27
技术指标
3.95
MA5 (5日均线)
4.02
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 | 3.94 | 4.04 | 3.93 | 3.93 | 0% | 85,600 | 34,071,467 |
| 2025-01-24 | 3.95 | 3.95 | 3.88 | 3.93 | 0% | 71,244 | 27,943,682 |
| 2025-01-23 | 3.99 | 4.04 | 3.93 | 3.93 | -0.51% | 131,328 | 52,342,049 |
| 2025-01-22 | 4.02 | 4.04 | 3.93 | 3.95 | -1.74% | 107,267 | 42,520,794 |
| 2025-01-21 | 4.08 | 4.14 | 4 | 4.02 | -1.95% | 145,552 | 58,657,734 |
| 2025-01-20 | 3.99 | 4.24 | 3.94 | 4.1 | +3.54% | 269,853 | 110,375,885 |
| 2025-01-17 | 4 | 4.04 | 3.93 | 3.96 | -1.74% | 188,789 | 74,855,534 |
| 2025-01-16 | 4.03 | 4.13 | 4 | 4.03 | -0.49% | 292,296 | 118,600,375 |
| 2025-01-15 | 4.23 | 4.29 | 4 | 4.05 | -5.59% | 461,392 | 187,922,920 |
| 2025-01-14 | 4.04 | 4.44 | 3.99 | 4.29 | +6.19% | 680,570 | 292,152,402 |
| 2025-01-13 | 3.77 | 4.04 | 3.62 | 4.04 | +10.08% | 331,054 | 131,267,344 |
| 2025-01-10 | 3.75 | 3.77 | 3.65 | 3.67 | -1.87% | 45,633 | 16,855,039 |
| 2025-01-09 | 3.79 | 3.79 | 3.73 | 3.74 | -1.32% | 41,659 | 15,644,102 |
| 2025-01-08 | 3.78 | 3.81 | 3.69 | 3.79 | -0.26% | 57,486 | 21,635,081 |
| 2025-01-07 | 3.79 | 3.83 | 3.72 | 3.8 | +0.26% | 50,464 | 18,991,682 |
| 2025-01-06 | 3.75 | 3.81 | 3.64 | 3.79 | +0.8% | 58,139 | 21,823,717 |
| 2025-01-03 | 3.89 | 3.9 | 3.72 | 3.76 | -3.09% | 87,920 | 33,523,844 |
| 2025-01-02 | 3.95 | 3.99 | 3.82 | 3.88 | -1.52% | 70,108 | 27,407,734 |
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：