股票概览
3.96
+1.02%
+0.04
3.92
开盘价
4.02
最高价
3.92
最低价
170,733
成交量
数据更新至: 2025-01-27
技术指标
3.89
MA5 (5日均线)
3.89
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 | 3.92 | 4.02 | 3.92 | 3.96 | +1.02% | 170,733 | 68,025,888 |
| 2025-01-24 | 3.87 | 3.92 | 3.86 | 3.92 | +1.29% | 159,064 | 61,895,679 |
| 2025-01-23 | 3.87 | 3.95 | 3.87 | 3.87 | +0.52% | 181,088 | 71,008,515 |
| 2025-01-22 | 3.87 | 3.88 | 3.82 | 3.85 | -0.52% | 126,122 | 48,548,049 |
| 2025-01-21 | 3.92 | 3.94 | 3.84 | 3.87 | -0.77% | 112,734 | 43,662,630 |
| 2025-01-20 | 3.93 | 3.97 | 3.89 | 3.9 | -0.26% | 110,265 | 43,210,545 |
| 2025-01-17 | 3.88 | 3.93 | 3.85 | 3.91 | +0.26% | 117,983 | 46,037,789 |
| 2025-01-16 | 3.86 | 3.95 | 3.86 | 3.9 | +1.56% | 155,189 | 60,605,483 |
| 2025-01-15 | 3.85 | 3.87 | 3.81 | 3.84 | -0.78% | 138,809 | 53,227,559 |
| 2025-01-14 | 3.78 | 3.87 | 3.77 | 3.87 | +2.38% | 186,751 | 71,311,390 |
| 2025-01-13 | 3.72 | 3.8 | 3.71 | 3.78 | +1.07% | 135,014 | 50,841,097 |
| 2025-01-10 | 3.82 | 3.83 | 3.73 | 3.74 | -1.84% | 120,598 | 45,577,585 |
| 2025-01-09 | 3.83 | 3.86 | 3.8 | 3.81 | -0.78% | 152,957 | 58,554,121 |
| 2025-01-08 | 3.87 | 3.88 | 3.73 | 3.84 | -0.78% | 219,193 | 83,344,315 |
| 2025-01-07 | 3.89 | 3.89 | 3.81 | 3.87 | -0.26% | 137,171 | 52,819,113 |
| 2025-01-06 | 3.85 | 3.91 | 3.8 | 3.88 | +1.57% | 180,939 | 69,872,299 |
| 2025-01-03 | 3.89 | 3.94 | 3.8 | 3.82 | -1.55% | 201,673 | 78,099,760 |
| 2025-01-02 | 4 | 4.04 | 3.85 | 3.88 | -3% | 244,714 | 96,474,181 |
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：