股票概览
3.8
-4.28%
-0.17
3.87
开盘价
3.97
最高价
3.79
最低价
553,720
成交量
数据更新至: 2025-01-27
技术指标
4.01
MA5 (5日均线)
4.19
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 | 3.87 | 3.97 | 3.79 | 3.8 | -4.28% | 553,720 | 211,940,726 |
| 2025-01-24 | 4.06 | 4.06 | 3.88 | 3.97 | -1.98% | 684,462 | 270,203,695 |
| 2025-01-23 | 4.15 | 4.23 | 4.05 | 4.05 | 0% | 719,073 | 297,101,736 |
| 2025-01-22 | 4.18 | 4.23 | 4.05 | 4.05 | -3.11% | 643,060 | 264,475,494 |
| 2025-01-21 | 4.31 | 4.33 | 4.12 | 4.18 | -2.79% | 810,884 | 339,433,884 |
| 2025-01-20 | 4.35 | 4.46 | 4.24 | 4.3 | +0.94% | 958,663 | 415,759,959 |
| 2025-01-17 | 4.34 | 4.36 | 4.19 | 4.26 | -2.74% | 902,143 | 385,146,427 |
| 2025-01-16 | 4.41 | 4.62 | 4.31 | 4.38 | -1.57% | 1,121,169 | 499,078,542 |
| 2025-01-15 | 4.39 | 4.58 | 4.31 | 4.45 | +0.91% | 1,377,645 | 608,538,837 |
| 2025-01-14 | 4.15 | 4.43 | 4.15 | 4.41 | +6.52% | 1,310,558 | 570,224,122 |
| 2025-01-13 | 4.18 | 4.38 | 4.07 | 4.14 | -3.27% | 1,018,321 | 425,047,843 |
| 2025-01-10 | 4.66 | 4.78 | 4.28 | 4.28 | -9.89% | 1,730,707 | 780,338,361 |
| 2025-01-09 | 4.74 | 5.07 | 4.6 | 4.75 | -2.06% | 1,776,899 | 857,654,472 |
| 2025-01-08 | 4.72 | 5.09 | 4.63 | 4.85 | +2.11% | 2,594,687 | 1,255,626,327 |
| 2025-01-07 | 4.44 | 4.75 | 4.34 | 4.75 | +9.95% | 1,621,464 | 746,558,752 |
| 2025-01-06 | 4.17 | 4.53 | 4.02 | 4.32 | -0.23% | 1,278,051 | 550,310,417 |
| 2025-01-03 | 4.44 | 4.63 | 4.11 | 4.33 | -2.48% | 1,806,294 | 782,251,304 |
| 2025-01-02 | 3.95 | 4.58 | 3.89 | 4.44 | +6.73% | 2,308,196 | 964,054,444 |
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：