股票概览
3.75
-0.53%
-0.02
3.79
开盘价
3.83
最高价
3.75
最低价
230,914
成交量
数据更新至: 2025-01-27
技术指标
3.75
MA5 (5日均线)
3.74
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 | 3.79 | 3.83 | 3.75 | 3.75 | -0.53% | 230,914 | 87,371,590 |
| 2025-01-24 | 3.72 | 3.78 | 3.71 | 3.77 | +1.07% | 208,494 | 78,094,058 |
| 2025-01-23 | 3.74 | 3.81 | 3.72 | 3.73 | +0.27% | 301,726 | 113,833,689 |
| 2025-01-22 | 3.75 | 3.76 | 3.7 | 3.72 | -1.06% | 202,760 | 75,508,613 |
| 2025-01-21 | 3.78 | 3.8 | 3.72 | 3.76 | -0.53% | 213,396 | 80,065,250 |
| 2025-01-20 | 3.74 | 3.81 | 3.71 | 3.78 | +1.34% | 318,132 | 120,095,044 |
| 2025-01-17 | 3.7 | 3.75 | 3.66 | 3.73 | +0.27% | 264,436 | 98,066,048 |
| 2025-01-16 | 3.71 | 3.79 | 3.69 | 3.72 | +0.81% | 398,023 | 148,850,726 |
| 2025-01-15 | 3.72 | 3.75 | 3.66 | 3.69 | -1.34% | 263,962 | 97,443,511 |
| 2025-01-14 | 3.65 | 3.75 | 3.64 | 3.74 | +2.75% | 355,126 | 131,414,281 |
| 2025-01-13 | 3.56 | 3.64 | 3.55 | 3.64 | +0.83% | 328,720 | 118,607,870 |
| 2025-01-10 | 3.64 | 3.7 | 3.6 | 3.61 | -1.9% | 321,876 | 116,976,318 |
| 2025-01-09 | 3.68 | 3.71 | 3.66 | 3.68 | -0.81% | 258,209 | 95,207,993 |
| 2025-01-08 | 3.77 | 3.77 | 3.61 | 3.71 | -1.85% | 492,777 | 181,211,212 |
| 2025-01-07 | 3.72 | 3.8 | 3.7 | 3.78 | +1.07% | 308,047 | 115,350,101 |
| 2025-01-06 | 3.71 | 3.78 | 3.64 | 3.74 | +0.81% | 361,859 | 134,567,595 |
| 2025-01-03 | 3.82 | 3.84 | 3.7 | 3.71 | -2.62% | 514,682 | 193,782,696 |
| 2025-01-02 | 3.85 | 3.92 | 3.77 | 3.81 | -1.3% | 391,781 | 150,602,335 |
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：