股票概览
3.38
-2.87%
-0.1
3.49
开盘价
3.54
最高价
3.37
最低价
329,175
成交量
数据更新至: 2025-01-27
技术指标
3.68
MA5 (5日均线)
3.94
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 | 3.49 | 3.54 | 3.37 | 3.38 | -2.87% | 329,175 | 113,361,889 |
| 2025-01-24 | 3.52 | 3.62 | 3.43 | 3.48 | -2.52% | 538,452 | 188,289,154 |
| 2025-01-23 | 3.85 | 3.95 | 3.57 | 3.57 | -6.3% | 811,388 | 302,435,584 |
| 2025-01-22 | 3.79 | 4.05 | 3.74 | 3.81 | -8.41% | 972,873 | 367,397,538 |
| 2025-01-21 | 4.07 | 4.58 | 3.94 | 4.16 | -5.02% | 1,467,604 | 602,066,476 |
| 2025-01-20 | 5.24 | 5.24 | 4.33 | 4.38 | -7.98% | 1,506,353 | 754,556,851 |
| 2025-01-17 | 4.76 | 4.76 | 4.39 | 4.76 | +9.93% | 777,874 | 363,744,020 |
| 2025-01-16 | 4.33 | 4.33 | 4.33 | 4.33 | +9.9% | 120,567 | 52,205,511 |
| 2025-01-15 | 3.94 | 3.94 | 3.91 | 3.94 | +10.06% | 121,441 | 47,845,191 |
| 2025-01-14 | 3.31 | 3.58 | 3.31 | 3.58 | +10.15% | 154,100 | 53,490,220 |
| 2025-01-13 | 3.2 | 3.29 | 3.13 | 3.25 | 0% | 70,766 | 22,810,771 |
| 2025-01-10 | 3.41 | 3.44 | 3.25 | 3.25 | -4.69% | 87,088 | 29,081,572 |
| 2025-01-09 | 3.36 | 3.44 | 3.31 | 3.41 | +1.49% | 82,671 | 28,083,913 |
| 2025-01-08 | 3.4 | 3.44 | 3.27 | 3.36 | -1.18% | 90,830 | 30,356,062 |
| 2025-01-07 | 3.3 | 3.4 | 3.28 | 3.4 | +2.72% | 90,576 | 30,256,594 |
| 2025-01-06 | 3.37 | 3.41 | 3.13 | 3.31 | -1.78% | 131,445 | 43,272,370 |
| 2025-01-03 | 3.63 | 3.68 | 3.35 | 3.37 | -7.42% | 211,374 | 72,600,231 |
| 2025-01-02 | 3.58 | 3.84 | 3.55 | 3.64 | -0.27% | 200,268 | 74,058,994 |
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：