股票概览
3.75
0%
0
3.76
开盘价
3.84
最高价
3.75
最低价
236,404
成交量
数据更新至: 2025-01-27
技术指标
3.75
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 | 3.76 | 3.84 | 3.75 | 3.75 | 0% | 236,404 | 89,601,579 |
| 2025-01-24 | 3.75 | 3.77 | 3.72 | 3.75 | 0% | 211,923 | 79,367,308 |
| 2025-01-23 | 3.77 | 3.83 | 3.74 | 3.75 | 0% | 166,949 | 63,280,678 |
| 2025-01-22 | 3.76 | 3.79 | 3.73 | 3.75 | -0.53% | 172,536 | 64,768,866 |
| 2025-01-21 | 3.78 | 3.81 | 3.74 | 3.77 | +0.27% | 146,746 | 55,319,171 |
| 2025-01-20 | 3.82 | 3.87 | 3.73 | 3.76 | -2.59% | 310,295 | 116,983,948 |
| 2025-01-17 | 3.84 | 3.88 | 3.81 | 3.86 | 0% | 142,763 | 55,000,554 |
| 2025-01-16 | 3.83 | 3.91 | 3.83 | 3.86 | +1.31% | 163,926 | 63,450,558 |
| 2025-01-15 | 3.85 | 3.85 | 3.78 | 3.81 | -1.04% | 192,395 | 73,261,244 |
| 2025-01-14 | 3.76 | 3.86 | 3.75 | 3.85 | +2.12% | 217,506 | 82,883,094 |
| 2025-01-13 | 3.72 | 3.78 | 3.7 | 3.77 | +0.8% | 149,449 | 55,892,320 |
| 2025-01-10 | 3.81 | 3.84 | 3.72 | 3.74 | -1.58% | 150,218 | 56,717,165 |
| 2025-01-09 | 3.82 | 3.83 | 3.79 | 3.8 | -1.04% | 134,668 | 51,326,817 |
| 2025-01-08 | 3.89 | 3.9 | 3.76 | 3.84 | -1.29% | 200,785 | 76,714,523 |
| 2025-01-07 | 3.9 | 3.91 | 3.83 | 3.89 | -0.51% | 132,223 | 51,166,565 |
| 2025-01-06 | 3.88 | 3.91 | 3.84 | 3.91 | +1.03% | 166,007 | 64,451,136 |
| 2025-01-03 | 3.94 | 3.97 | 3.85 | 3.87 | -1.53% | 216,979 | 84,877,843 |
| 2025-01-02 | 4.02 | 4.05 | 3.9 | 3.93 | -2.24% | 269,849 | 107,419,340 |
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：