股票概览
3.66
-0.81%
-0.03
3.69
开盘价
3.75
最高价
3.66
最低价
94,816
成交量
数据更新至: 2025-01-27
技术指标
3.65
MA5 (5日均线)
3.57
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 | 3.69 | 3.75 | 3.66 | 3.66 | -0.81% | 94,816 | 35,128,849 |
| 2025-01-24 | 3.63 | 3.72 | 3.6 | 3.69 | +1.1% | 161,945 | 59,204,305 |
| 2025-01-23 | 3.72 | 3.81 | 3.63 | 3.65 | -1.88% | 289,198 | 107,323,318 |
| 2025-01-22 | 3.52 | 3.72 | 3.46 | 3.72 | +5.38% | 465,871 | 169,504,295 |
| 2025-01-21 | 3.58 | 3.69 | 3.51 | 3.53 | -1.67% | 203,964 | 73,048,595 |
| 2025-01-20 | 3.43 | 3.72 | 3.41 | 3.59 | +4.97% | 287,342 | 103,104,122 |
| 2025-01-17 | 3.45 | 3.47 | 3.41 | 3.42 | -1.16% | 89,471 | 30,777,720 |
| 2025-01-16 | 3.44 | 3.5 | 3.41 | 3.46 | +0.58% | 154,510 | 53,480,499 |
| 2025-01-15 | 3.48 | 3.5 | 3.4 | 3.44 | -1.43% | 174,587 | 60,143,624 |
| 2025-01-14 | 3.41 | 3.49 | 3.4 | 3.49 | +2.65% | 130,868 | 45,127,923 |
| 2025-01-13 | 3.32 | 3.46 | 3.27 | 3.4 | +0.89% | 118,716 | 40,058,605 |
| 2025-01-10 | 3.43 | 3.52 | 3.35 | 3.37 | -1.75% | 116,433 | 39,892,257 |
| 2025-01-09 | 3.47 | 3.48 | 3.41 | 3.43 | -1.72% | 97,604 | 33,568,638 |
| 2025-01-08 | 3.56 | 3.57 | 3.39 | 3.49 | -1.41% | 152,883 | 52,938,831 |
| 2025-01-07 | 3.47 | 3.55 | 3.42 | 3.54 | +2.61% | 161,932 | 56,780,201 |
| 2025-01-06 | 3.39 | 3.47 | 3.25 | 3.45 | +1.47% | 290,530 | 98,430,725 |
| 2025-01-03 | 3.67 | 3.68 | 3.33 | 3.4 | -7.1% | 272,777 | 94,510,826 |
| 2025-01-02 | 3.73 | 3.82 | 3.64 | 3.66 | -2.14% | 258,582 | 95,979,602 |
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：