股票概览
3.27
0%
0
3.28
开盘价
3.35
最高价
3.26
最低价
559,007
成交量
数据更新至: 2025-01-27
技术指标
3.44
MA5 (5日均线)
3.99
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 | 3.28 | 3.35 | 3.26 | 3.27 | 0% | 559,007 | 184,743,069 |
| 2025-01-24 | 3.26 | 3.31 | 3.18 | 3.27 | -1.51% | 724,821 | 234,330,961 |
| 2025-01-23 | 3.39 | 3.52 | 3.3 | 3.32 | -7.52% | 1,211,396 | 410,551,791 |
| 2025-01-22 | 3.39 | 3.75 | 3.39 | 3.59 | -4.77% | 1,388,083 | 485,033,829 |
| 2025-01-21 | 3.77 | 3.77 | 3.77 | 3.77 | -10.02% | 62,977 | 23,742,329 |
| 2025-01-20 | 4.19 | 4.19 | 4.19 | 4.19 | -9.89% | 113,333 | 47,486,527 |
| 2025-01-17 | 4.61 | 4.71 | 4.59 | 4.65 | +0.22% | 159,405 | 74,124,590 |
| 2025-01-16 | 4.68 | 4.73 | 4.57 | 4.64 | +0.87% | 177,885 | 82,703,086 |
| 2025-01-15 | 4.64 | 4.68 | 4.54 | 4.6 | -0.86% | 166,755 | 76,761,653 |
| 2025-01-14 | 4.39 | 4.64 | 4.37 | 4.64 | +6.18% | 202,987 | 92,365,530 |
| 2025-01-13 | 4.31 | 4.39 | 4.19 | 4.37 | -0.46% | 165,177 | 71,229,321 |
| 2025-01-10 | 4.58 | 4.62 | 4.37 | 4.39 | -4.15% | 161,232 | 72,349,337 |
| 2025-01-09 | 4.5 | 4.62 | 4.49 | 4.58 | +1.1% | 168,651 | 77,217,492 |
| 2025-01-08 | 4.48 | 4.55 | 4.35 | 4.53 | +0.44% | 235,785 | 105,101,245 |
| 2025-01-07 | 4.29 | 4.51 | 4.29 | 4.51 | +5.37% | 241,667 | 106,317,506 |
| 2025-01-06 | 4.35 | 4.41 | 4.21 | 4.28 | -2.95% | 181,969 | 78,312,257 |
| 2025-01-03 | 4.66 | 4.67 | 4.37 | 4.41 | -4.34% | 268,480 | 120,127,322 |
| 2025-01-02 | 4.7 | 4.8 | 4.58 | 4.61 | -2.33% | 227,546 | 106,489,358 |
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：