股票概览
3.82
+0.26%
+0.01
3.87
开盘价
3.97
最高价
3.82
最低价
194,129
成交量
数据更新至: 2025-01-27
技术指标
3.82
MA5 (5日均线)
3.84
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 | 3.87 | 3.97 | 3.82 | 3.82 | +0.26% | 194,129 | 75,163,467 |
| 2025-01-24 | 3.79 | 3.83 | 3.77 | 3.81 | +0.26% | 125,550 | 47,721,745 |
| 2025-01-23 | 3.85 | 3.91 | 3.8 | 3.8 | -0.52% | 153,336 | 59,138,116 |
| 2025-01-22 | 3.85 | 3.86 | 3.79 | 3.82 | -1.04% | 90,172 | 34,425,800 |
| 2025-01-21 | 3.86 | 3.89 | 3.82 | 3.86 | -0.26% | 116,309 | 44,794,486 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.87 | +0.78% | 126,423 | 48,932,862 |
| 2025-01-17 | 3.87 | 3.87 | 3.8 | 3.84 | -0.78% | 98,508 | 37,799,071 |
| 2025-01-16 | 3.85 | 3.92 | 3.82 | 3.87 | +1.04% | 163,873 | 63,435,040 |
| 2025-01-15 | 3.85 | 3.87 | 3.8 | 3.83 | -0.26% | 128,208 | 49,098,705 |
| 2025-01-14 | 3.74 | 3.86 | 3.74 | 3.84 | +3.5% | 191,629 | 73,004,219 |
| 2025-01-13 | 3.72 | 3.72 | 3.64 | 3.71 | -0.27% | 164,103 | 60,419,888 |
| 2025-01-10 | 3.85 | 3.86 | 3.72 | 3.72 | -3.13% | 122,316 | 46,324,448 |
| 2025-01-09 | 3.8 | 3.86 | 3.79 | 3.84 | +0.26% | 121,993 | 46,805,502 |
| 2025-01-08 | 3.87 | 3.9 | 3.72 | 3.83 | -2.3% | 294,024 | 111,569,212 |
| 2025-01-07 | 3.9 | 3.95 | 3.84 | 3.92 | +0.26% | 133,459 | 51,910,959 |
| 2025-01-06 | 3.86 | 3.92 | 3.78 | 3.91 | +0.51% | 202,165 | 78,086,298 |
| 2025-01-03 | 4.09 | 4.11 | 3.88 | 3.89 | -4.19% | 233,445 | 92,400,419 |
| 2025-01-02 | 4.13 | 4.23 | 4.02 | 4.06 | -1.93% | 208,548 | 86,510,460 |
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：