股票概览
3.52
-0.28%
-0.01
3.59
开盘价
3.59
最高价
3.49
最低价
166,148
成交量
数据更新至: 2025-01-27
技术指标
3.50
MA5 (5日均线)
3.53
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 | 3.59 | 3.59 | 3.49 | 3.52 | -0.28% | 166,148 | 58,821,505 |
| 2025-01-24 | 3.46 | 3.57 | 3.4 | 3.53 | +2.02% | 248,406 | 86,740,936 |
| 2025-01-23 | 3.51 | 3.64 | 3.45 | 3.46 | -0.29% | 258,910 | 91,852,393 |
| 2025-01-22 | 3.5 | 3.51 | 3.43 | 3.47 | -1.42% | 142,759 | 49,444,998 |
| 2025-01-21 | 3.63 | 3.63 | 3.48 | 3.52 | -1.68% | 209,853 | 74,134,730 |
| 2025-01-20 | 3.53 | 3.62 | 3.46 | 3.58 | +1.42% | 264,058 | 94,167,864 |
| 2025-01-17 | 3.6 | 3.6 | 3.48 | 3.53 | -1.4% | 204,438 | 72,184,694 |
| 2025-01-16 | 3.56 | 3.64 | 3.52 | 3.58 | +1.42% | 263,332 | 94,342,699 |
| 2025-01-15 | 3.59 | 3.59 | 3.49 | 3.53 | -1.12% | 255,742 | 90,469,992 |
| 2025-01-14 | 3.46 | 3.58 | 3.42 | 3.57 | +4.39% | 328,510 | 115,727,261 |
| 2025-01-13 | 3.26 | 3.44 | 3.22 | 3.42 | +2.7% | 353,600 | 118,622,728 |
| 2025-01-10 | 3.48 | 3.51 | 3.33 | 3.33 | -4.58% | 324,065 | 110,453,586 |
| 2025-01-09 | 3.48 | 3.56 | 3.42 | 3.49 | -0.85% | 300,572 | 105,077,955 |
| 2025-01-08 | 3.57 | 3.63 | 3.47 | 3.52 | -2.76% | 407,984 | 144,297,418 |
| 2025-01-07 | 3.63 | 3.68 | 3.48 | 3.62 | +1.97% | 367,638 | 131,158,354 |
| 2025-01-06 | 3.5 | 3.63 | 3.41 | 3.55 | +1.72% | 414,440 | 146,846,601 |
| 2025-01-03 | 3.72 | 3.74 | 3.49 | 3.49 | -5.68% | 448,787 | 160,697,479 |
| 2025-01-02 | 3.65 | 3.84 | 3.59 | 3.7 | +1.09% | 608,704 | 227,301,376 |
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：