股票概览
3.74
-1.58%
-0.06
3.83
开盘价
3.92
最高价
3.73
最低价
723,506
成交量
数据更新至: 2025-01-27
技术指标
3.79
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 | 3.83 | 3.92 | 3.73 | 3.74 | -1.58% | 723,506 | 275,641,762 |
| 2025-01-24 | 3.7 | 3.83 | 3.65 | 3.8 | +4.11% | 925,488 | 346,664,689 |
| 2025-01-23 | 3.73 | 3.82 | 3.62 | 3.65 | -0.27% | 895,487 | 333,826,525 |
| 2025-01-22 | 3.89 | 3.94 | 3.64 | 3.66 | -10.95% | 1,490,005 | 558,382,537 |
| 2025-01-21 | 3.7 | 4.36 | 3.7 | 4.11 | +13.22% | 2,155,621 | 886,623,811 |
| 2025-01-20 | 3.68 | 3.74 | 3.52 | 3.63 | -3.2% | 892,241 | 323,044,291 |
| 2025-01-17 | 3.98 | 3.98 | 3.72 | 3.75 | -7.41% | 1,090,997 | 418,208,583 |
| 2025-01-16 | 4 | 4.18 | 3.98 | 4.05 | -1.46% | 1,313,724 | 534,946,056 |
| 2025-01-15 | 3.94 | 4.25 | 3.91 | 4.11 | +5.93% | 1,633,266 | 666,373,941 |
| 2025-01-14 | 3.65 | 3.88 | 3.6 | 3.88 | +6.3% | 1,257,523 | 474,917,368 |
| 2025-01-13 | 3.41 | 3.74 | 3.32 | 3.65 | +0.55% | 955,616 | 336,651,312 |
| 2025-01-10 | 3.65 | 3.96 | 3.6 | 3.63 | +2.54% | 1,548,484 | 581,850,942 |
| 2025-01-09 | 3.49 | 3.62 | 3.45 | 3.54 | +1.72% | 832,709 | 295,901,172 |
| 2025-01-08 | 3.46 | 3.52 | 3.33 | 3.48 | +0.29% | 748,643 | 257,353,265 |
| 2025-01-07 | 3.35 | 3.48 | 3.34 | 3.47 | +4.2% | 623,067 | 212,614,744 |
| 2025-01-06 | 3.38 | 3.4 | 3.21 | 3.33 | -1.48% | 578,615 | 192,241,859 |
| 2025-01-03 | 3.65 | 3.69 | 3.36 | 3.38 | -6.63% | 777,311 | 268,615,298 |
| 2025-01-02 | 3.66 | 3.74 | 3.56 | 3.62 | -0.55% | 628,204 | 230,075,704 |
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：