股票概览
3.91
+1.03%
+0.04
3.88
开盘价
3.95
最高价
3.87
最低价
261,713
成交量
数据更新至: 2025-01-27
技术指标
3.82
MA5 (5日均线)
3.79
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 | 3.88 | 3.95 | 3.87 | 3.91 | +1.03% | 261,713 | 102,412,374 |
| 2025-01-24 | 3.81 | 3.88 | 3.78 | 3.87 | +1.57% | 224,674 | 86,166,822 |
| 2025-01-23 | 3.79 | 3.85 | 3.78 | 3.81 | +1.06% | 272,451 | 103,771,076 |
| 2025-01-22 | 3.75 | 3.78 | 3.7 | 3.77 | +0.27% | 202,193 | 75,769,853 |
| 2025-01-21 | 3.81 | 3.82 | 3.75 | 3.76 | -0.79% | 170,981 | 64,515,995 |
| 2025-01-20 | 3.84 | 3.87 | 3.77 | 3.79 | -0.26% | 196,249 | 74,684,143 |
| 2025-01-17 | 3.74 | 3.81 | 3.73 | 3.8 | +1.06% | 176,325 | 66,590,669 |
| 2025-01-16 | 3.73 | 3.8 | 3.71 | 3.76 | +1.35% | 253,063 | 95,399,026 |
| 2025-01-15 | 3.73 | 3.74 | 3.68 | 3.71 | -0.8% | 225,803 | 83,685,531 |
| 2025-01-14 | 3.64 | 3.74 | 3.64 | 3.74 | +3.03% | 252,427 | 93,331,645 |
| 2025-01-13 | 3.63 | 3.68 | 3.6 | 3.63 | -0.82% | 224,191 | 81,553,413 |
| 2025-01-10 | 3.68 | 3.73 | 3.65 | 3.66 | -0.81% | 228,859 | 84,544,863 |
| 2025-01-09 | 3.74 | 3.75 | 3.67 | 3.69 | -1.86% | 257,964 | 95,280,448 |
| 2025-01-08 | 3.79 | 3.8 | 3.68 | 3.76 | -1.05% | 329,210 | 123,075,119 |
| 2025-01-07 | 3.78 | 3.81 | 3.73 | 3.8 | +0.53% | 229,400 | 86,523,729 |
| 2025-01-06 | 3.77 | 3.81 | 3.72 | 3.78 | +0.8% | 306,846 | 115,531,842 |
| 2025-01-03 | 3.81 | 3.88 | 3.73 | 3.75 | -1.06% | 338,614 | 128,810,341 |
| 2025-01-02 | 3.92 | 3.95 | 3.76 | 3.79 | -3.32% | 404,299 | 155,491,095 |
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：