股票概览
3.88
0%
0
3.9
开盘价
3.93
最高价
3.86
最低价
610,479
成交量
数据更新至: 2025-01-27
技术指标
3.90
MA5 (5日均线)
3.93
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 | 3.9 | 3.93 | 3.86 | 3.88 | 0% | 610,479 | 237,526,241 |
| 2025-01-24 | 3.87 | 3.93 | 3.8 | 3.88 | +0.78% | 771,616 | 298,407,479 |
| 2025-01-23 | 3.92 | 3.96 | 3.84 | 3.85 | -1.79% | 670,788 | 260,545,173 |
| 2025-01-22 | 3.96 | 3.97 | 3.87 | 3.92 | -1.26% | 533,882 | 208,902,225 |
| 2025-01-21 | 3.99 | 4.02 | 3.94 | 3.97 | +1.53% | 723,484 | 287,899,885 |
| 2025-01-20 | 4.1 | 4.12 | 3.91 | 3.91 | -4.4% | 907,376 | 362,170,468 |
| 2025-01-17 | 3.95 | 4.18 | 3.93 | 4.09 | +3.81% | 1,274,309 | 520,411,044 |
| 2025-01-16 | 3.94 | 4.02 | 3.91 | 3.94 | +1.03% | 628,621 | 248,905,931 |
| 2025-01-15 | 3.94 | 3.95 | 3.89 | 3.9 | -1.02% | 431,279 | 168,730,298 |
| 2025-01-14 | 3.71 | 3.94 | 3.71 | 3.94 | +5.91% | 1,079,643 | 417,187,068 |
| 2025-01-13 | 3.7 | 3.73 | 3.65 | 3.72 | +0.81% | 684,282 | 252,001,626 |
| 2025-01-10 | 3.74 | 3.81 | 3.69 | 3.69 | -1.34% | 532,953 | 199,193,558 |
| 2025-01-09 | 3.78 | 3.83 | 3.74 | 3.74 | -1.06% | 565,487 | 213,274,383 |
| 2025-01-08 | 3.79 | 3.81 | 3.73 | 3.78 | -0.53% | 583,087 | 219,806,387 |
| 2025-01-07 | 3.8 | 3.84 | 3.77 | 3.8 | -0.78% | 596,216 | 226,361,314 |
| 2025-01-06 | 3.85 | 3.86 | 3.78 | 3.83 | -0.52% | 680,640 | 259,626,178 |
| 2025-01-03 | 3.89 | 3.93 | 3.83 | 3.85 | -1.03% | 601,962 | 233,368,208 |
| 2025-01-02 | 4.01 | 4.03 | 3.86 | 3.89 | -2.75% | 785,472 | 309,509,699 |
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：