股票概览
3.48
-2.52%
-0.09
3.57
开盘价
3.62
最高价
3.47
最低价
437,672
成交量
数据更新至: 2025-01-27
技术指标
3.56
MA5 (5日均线)
3.63
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 | 3.57 | 3.62 | 3.47 | 3.48 | -2.52% | 437,672 | 155,052,463 |
| 2025-01-24 | 3.57 | 3.58 | 3.53 | 3.57 | +0.28% | 368,460 | 130,983,575 |
| 2025-01-23 | 3.61 | 3.67 | 3.56 | 3.56 | -0.56% | 345,365 | 125,086,018 |
| 2025-01-22 | 3.6 | 3.61 | 3.55 | 3.58 | -1.1% | 244,695 | 87,369,281 |
| 2025-01-21 | 3.68 | 3.71 | 3.6 | 3.62 | -2.43% | 372,214 | 135,273,710 |
| 2025-01-20 | 3.71 | 3.75 | 3.69 | 3.71 | +0.27% | 266,441 | 99,175,220 |
| 2025-01-17 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 266,653 | 98,293,530 |
| 2025-01-16 | 3.7 | 3.76 | 3.67 | 3.69 | +0.27% | 328,685 | 122,313,548 |
| 2025-01-15 | 3.71 | 3.73 | 3.66 | 3.68 | -1.34% | 331,099 | 122,054,538 |
| 2025-01-14 | 3.6 | 3.74 | 3.59 | 3.73 | +3.9% | 433,958 | 159,725,114 |
| 2025-01-13 | 3.63 | 3.63 | 3.53 | 3.59 | -1.64% | 305,645 | 109,627,370 |
| 2025-01-10 | 3.78 | 3.8 | 3.65 | 3.65 | -3.44% | 456,038 | 169,138,972 |
| 2025-01-09 | 3.86 | 3.86 | 3.77 | 3.78 | -2.58% | 552,294 | 209,836,887 |
| 2025-01-08 | 3.83 | 3.94 | 3.81 | 3.88 | +0.78% | 733,617 | 284,618,351 |
| 2025-01-07 | 3.95 | 3.96 | 3.76 | 3.85 | -3.75% | 898,367 | 343,938,623 |
| 2025-01-06 | 3.7 | 4.08 | 3.69 | 4 | +8.7% | 1,437,684 | 564,006,208 |
| 2025-01-03 | 3.72 | 3.8 | 3.65 | 3.68 | -0.54% | 477,654 | 178,218,717 |
| 2025-01-02 | 3.79 | 3.82 | 3.67 | 3.7 | -2.37% | 368,132 | 138,124,240 |
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：