股票概览
3.69
+1.93%
+0.07
3.62
开盘价
3.71
最高价
3.62
最低价
1,900,716
成交量
数据更新至: 2025-01-27
技术指标
3.62
MA5 (5日均线)
3.62
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 | 3.62 | 3.71 | 3.62 | 3.69 | +1.93% | 1,900,716 | 700,668,471 |
| 2025-01-24 | 3.61 | 3.64 | 3.55 | 3.62 | +0.28% | 1,542,338 | 554,943,684 |
| 2025-01-23 | 3.62 | 3.71 | 3.6 | 3.61 | +0.56% | 1,498,011 | 546,800,850 |
| 2025-01-22 | 3.59 | 3.61 | 3.56 | 3.59 | +0.28% | 1,026,048 | 367,916,497 |
| 2025-01-21 | 3.61 | 3.62 | 3.58 | 3.58 | -0.28% | 877,405 | 315,442,307 |
| 2025-01-20 | 3.64 | 3.65 | 3.58 | 3.59 | -0.83% | 1,222,869 | 440,910,246 |
| 2025-01-17 | 3.62 | 3.64 | 3.56 | 3.62 | -0.28% | 960,543 | 346,986,083 |
| 2025-01-16 | 3.65 | 3.68 | 3.6 | 3.63 | -0.27% | 1,202,460 | 437,700,893 |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | -0.27% | 1,093,254 | 400,198,697 |
| 2025-01-14 | 3.58 | 3.66 | 3.57 | 3.65 | +1.96% | 1,273,457 | 461,484,806 |
| 2025-01-13 | 3.56 | 3.59 | 3.48 | 3.58 | -0.56% | 1,834,712 | 648,544,372 |
| 2025-01-10 | 3.67 | 3.68 | 3.6 | 3.6 | -2.44% | 1,659,310 | 601,944,270 |
| 2025-01-09 | 3.81 | 3.82 | 3.68 | 3.69 | -2.89% | 1,889,109 | 703,292,741 |
| 2025-01-08 | 3.76 | 3.85 | 3.75 | 3.8 | +1.06% | 1,800,219 | 684,838,953 |
| 2025-01-07 | 3.78 | 3.79 | 3.7 | 3.76 | -0.53% | 1,690,147 | 631,766,513 |
| 2025-01-06 | 3.87 | 3.89 | 3.75 | 3.78 | -2.83% | 1,986,025 | 758,242,005 |
| 2025-01-03 | 3.96 | 3.97 | 3.87 | 3.89 | -1.52% | 1,644,866 | 644,970,705 |
| 2025-01-02 | 4.13 | 4.15 | 3.93 | 3.95 | -4.36% | 2,693,492 | 1,084,138,454 |
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：