股票概览
3.53
-0.56%
-0.02
3.64
开盘价
3.68
最高价
3.52
最低价
148,967
成交量
数据更新至: 2025-01-27
技术指标
3.57
MA5 (5日均线)
3.59
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 | 3.64 | 3.68 | 3.52 | 3.53 | -0.56% | 148,967 | 53,658,377 |
| 2025-01-24 | 3.6 | 3.65 | 3.47 | 3.55 | -3.01% | 281,015 | 99,744,835 |
| 2025-01-23 | 3.49 | 3.83 | 3.49 | 3.66 | +5.17% | 332,106 | 124,140,696 |
| 2025-01-22 | 3.67 | 3.67 | 3.46 | 3.48 | -3.87% | 103,462 | 36,402,772 |
| 2025-01-21 | 3.63 | 3.7 | 3.53 | 3.62 | -0.55% | 165,708 | 59,817,209 |
| 2025-01-20 | 3.66 | 3.72 | 3.52 | 3.64 | +0.28% | 122,713 | 44,683,058 |
| 2025-01-17 | 3.68 | 3.68 | 3.58 | 3.63 | -0.82% | 58,657 | 21,270,647 |
| 2025-01-16 | 3.6 | 3.7 | 3.59 | 3.66 | +1.95% | 87,673 | 32,009,375 |
| 2025-01-15 | 3.57 | 3.65 | 3.47 | 3.59 | +1.13% | 96,130 | 34,344,214 |
| 2025-01-14 | 3.34 | 3.55 | 3.34 | 3.55 | +6.29% | 118,958 | 41,536,934 |
| 2025-01-13 | 3.32 | 3.37 | 3.18 | 3.34 | +0.91% | 86,773 | 28,496,127 |
| 2025-01-10 | 3.47 | 3.5 | 3.3 | 3.31 | -4.61% | 89,980 | 30,546,122 |
| 2025-01-09 | 3.51 | 3.53 | 3.44 | 3.47 | -1.14% | 86,572 | 30,153,005 |
| 2025-01-08 | 3.48 | 3.55 | 3.37 | 3.51 | +0.57% | 101,346 | 35,095,293 |
| 2025-01-07 | 3.45 | 3.49 | 3.36 | 3.49 | +3.87% | 89,221 | 30,554,687 |
| 2025-01-06 | 3.4 | 3.43 | 3.2 | 3.36 | -1.75% | 99,173 | 33,111,874 |
| 2025-01-03 | 3.67 | 3.69 | 3.38 | 3.42 | -6.81% | 140,128 | 48,975,853 |
| 2025-01-02 | 3.65 | 3.77 | 3.6 | 3.67 | 0% | 128,164 | 47,459,699 |
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：