股票概览
3.76
-6%
-0.24
3.96
开盘价
3.99
最高价
3.73
最低价
325,801
成交量
数据更新至: 2025-01-27
技术指标
4.42
MA5 (5日均线)
4.64
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 | 3.73 | 3.76 | -6% | 325,801 | 124,603,765 |
| 2025-01-24 | 3.76 | 4.23 | 3.76 | 4 | -14.89% | 515,565 | 207,129,796 |
| 2025-01-23 | 4.9 | 5.06 | 4.69 | 4.7 | -5.62% | 324,416 | 158,581,267 |
| 2025-01-22 | 4.89 | 5.45 | 4.83 | 4.98 | +6.41% | 419,318 | 212,587,418 |
| 2025-01-21 | 4.81 | 4.85 | 4.64 | 4.68 | -2.7% | 105,135 | 49,519,875 |
| 2025-01-20 | 4.89 | 4.91 | 4.68 | 4.81 | -0.21% | 124,641 | 59,973,514 |
| 2025-01-17 | 4.9 | 4.95 | 4.8 | 4.82 | -2.43% | 133,807 | 64,750,544 |
| 2025-01-16 | 4.86 | 5.05 | 4.81 | 4.94 | +2.7% | 160,419 | 79,210,969 |
| 2025-01-15 | 4.95 | 4.98 | 4.73 | 4.81 | -1.03% | 118,746 | 57,135,116 |
| 2025-01-14 | 4.67 | 4.86 | 4.61 | 4.86 | +6.11% | 153,006 | 72,980,926 |
| 2025-01-13 | 4.56 | 4.61 | 4.32 | 4.58 | +0.88% | 121,766 | 54,911,464 |
| 2025-01-10 | 4.92 | 4.92 | 4.54 | 4.54 | -6.58% | 131,000 | 61,633,188 |
| 2025-01-09 | 4.85 | 4.95 | 4.75 | 4.86 | +0.21% | 140,818 | 68,473,979 |
| 2025-01-08 | 4.82 | 4.97 | 4.69 | 4.85 | +0.62% | 194,378 | 94,155,616 |
| 2025-01-07 | 4.89 | 4.89 | 4.6 | 4.82 | -0.41% | 214,607 | 101,529,829 |
| 2025-01-06 | 4.54 | 4.96 | 4.37 | 4.84 | +5.68% | 326,748 | 155,138,331 |
| 2025-01-03 | 5 | 5.05 | 4.53 | 4.58 | -6.91% | 194,337 | 91,480,468 |
| 2025-01-02 | 5 | 5.13 | 4.88 | 4.92 | -2.38% | 159,419 | 79,928,823 |
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：