股票概览
3.85
-1.53%
-0.06
3.96
开盘价
3.99
最高价
3.83
最低价
124,956
成交量
数据更新至: 2025-01-27
技术指标
3.82
MA5 (5日均线)
3.85
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 | 3.96 | 3.99 | 3.83 | 3.85 | -1.53% | 124,956 | 48,681,103 |
| 2025-01-24 | 3.77 | 3.92 | 3.77 | 3.91 | +3.17% | 135,976 | 52,395,820 |
| 2025-01-23 | 3.79 | 3.91 | 3.76 | 3.79 | +1.34% | 163,112 | 62,824,183 |
| 2025-01-22 | 3.75 | 3.78 | 3.67 | 3.74 | -1.32% | 126,023 | 46,995,110 |
| 2025-01-21 | 3.93 | 3.93 | 3.74 | 3.79 | -1.81% | 136,315 | 51,848,003 |
| 2025-01-20 | 3.87 | 3.95 | 3.78 | 3.86 | +0.26% | 188,248 | 73,071,337 |
| 2025-01-17 | 3.88 | 3.91 | 3.81 | 3.85 | -1.28% | 119,559 | 46,162,719 |
| 2025-01-16 | 3.92 | 3.99 | 3.85 | 3.9 | +1.04% | 148,613 | 58,262,807 |
| 2025-01-15 | 3.92 | 3.98 | 3.83 | 3.86 | -1.78% | 153,492 | 59,540,795 |
| 2025-01-14 | 3.7 | 3.94 | 3.68 | 3.93 | +7.67% | 195,412 | 75,226,196 |
| 2025-01-13 | 3.57 | 3.72 | 3.49 | 3.65 | -0.54% | 154,264 | 55,651,429 |
| 2025-01-10 | 3.82 | 3.86 | 3.65 | 3.67 | -3.42% | 157,351 | 59,335,211 |
| 2025-01-09 | 3.76 | 3.85 | 3.72 | 3.8 | +1.06% | 135,766 | 51,578,360 |
| 2025-01-08 | 3.78 | 3.79 | 3.6 | 3.76 | +0.8% | 209,187 | 77,841,030 |
| 2025-01-07 | 3.57 | 3.75 | 3.57 | 3.73 | +5.07% | 187,705 | 68,717,165 |
| 2025-01-06 | 3.64 | 3.64 | 3.43 | 3.55 | -2.2% | 171,471 | 60,817,159 |
| 2025-01-03 | 3.94 | 3.98 | 3.61 | 3.63 | -6.92% | 204,490 | 76,677,382 |
| 2025-01-02 | 3.98 | 4.07 | 3.85 | 3.9 | -2.01% | 192,036 | 76,003,113 |
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：