股票概览
3.65
-0.54%
-0.02
3.7
开盘价
3.74
最高价
3.65
最低价
312,790
成交量
数据更新至: 2025-01-27
技术指标
3.67
MA5 (5日均线)
3.72
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 | 3.7 | 3.74 | 3.65 | 3.65 | -0.54% | 312,790 | 114,995,305 |
| 2025-01-24 | 3.66 | 3.69 | 3.63 | 3.67 | +0.55% | 326,415 | 119,536,798 |
| 2025-01-23 | 3.68 | 3.73 | 3.65 | 3.65 | -0.27% | 461,779 | 170,195,728 |
| 2025-01-22 | 3.73 | 3.74 | 3.63 | 3.66 | -2.14% | 451,079 | 165,321,689 |
| 2025-01-21 | 3.8 | 3.82 | 3.72 | 3.74 | -0.8% | 472,662 | 178,113,018 |
| 2025-01-20 | 3.81 | 3.84 | 3.75 | 3.77 | -1.05% | 521,195 | 197,673,272 |
| 2025-01-17 | 3.84 | 3.87 | 3.79 | 3.81 | -0.26% | 601,830 | 230,560,051 |
| 2025-01-16 | 3.72 | 3.85 | 3.72 | 3.82 | +2.69% | 864,505 | 326,364,836 |
| 2025-01-15 | 3.68 | 3.79 | 3.61 | 3.72 | +1.09% | 882,440 | 327,229,003 |
| 2025-01-14 | 3.5 | 3.68 | 3.49 | 3.68 | +5.44% | 788,237 | 284,077,501 |
| 2025-01-13 | 3.44 | 3.5 | 3.41 | 3.49 | +1.16% | 426,647 | 148,095,464 |
| 2025-01-10 | 3.48 | 3.49 | 3.44 | 3.45 | -0.86% | 334,980 | 115,863,115 |
| 2025-01-09 | 3.49 | 3.56 | 3.48 | 3.48 | -0.57% | 408,167 | 143,126,123 |
| 2025-01-08 | 3.51 | 3.54 | 3.43 | 3.5 | -0.28% | 549,123 | 191,331,076 |
| 2025-01-07 | 3.5 | 3.52 | 3.47 | 3.51 | +0.57% | 326,077 | 114,028,155 |
| 2025-01-06 | 3.52 | 3.54 | 3.47 | 3.49 | -0.85% | 455,122 | 158,988,583 |
| 2025-01-03 | 3.63 | 3.64 | 3.51 | 3.52 | -3.03% | 584,567 | 208,214,831 |
| 2025-01-02 | 3.78 | 3.79 | 3.6 | 3.63 | -3.97% | 715,276 | 264,389,143 |
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：