股票概览
3.89
+0.26%
+0.01
3.88
开盘价
3.97
最高价
3.86
最低价
68,891
成交量
数据更新至: 2025-01-27
技术指标
3.88
MA5 (5日均线)
3.91
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 | 3.88 | 3.97 | 3.86 | 3.89 | +0.26% | 68,891 | 27,048,042 |
| 2025-01-24 | 3.87 | 3.88 | 3.82 | 3.88 | 0% | 90,969 | 35,001,582 |
| 2025-01-23 | 3.9 | 3.97 | 3.87 | 3.88 | +0.26% | 72,542 | 28,426,951 |
| 2025-01-22 | 3.87 | 3.96 | 3.82 | 3.87 | -0.26% | 68,017 | 26,482,536 |
| 2025-01-21 | 3.94 | 3.96 | 3.86 | 3.88 | -1.02% | 60,643 | 23,560,795 |
| 2025-01-20 | 3.89 | 3.98 | 3.79 | 3.92 | -1.26% | 115,400 | 44,984,861 |
| 2025-01-17 | 3.97 | 3.98 | 3.92 | 3.97 | 0% | 67,743 | 26,803,979 |
| 2025-01-16 | 3.91 | 4.04 | 3.91 | 3.97 | +1.02% | 86,272 | 34,246,568 |
| 2025-01-15 | 3.91 | 3.95 | 3.86 | 3.93 | +0.26% | 81,153 | 31,750,831 |
| 2025-01-14 | 3.83 | 3.92 | 3.78 | 3.92 | +3.7% | 90,553 | 35,028,510 |
| 2025-01-13 | 3.82 | 3.84 | 3.69 | 3.78 | -1.56% | 86,257 | 32,517,073 |
| 2025-01-10 | 3.75 | 4.09 | 3.72 | 3.84 | +1.86% | 188,839 | 73,885,327 |
| 2025-01-09 | 3.73 | 3.8 | 3.72 | 3.77 | +1.07% | 61,596 | 23,154,085 |
| 2025-01-08 | 3.73 | 3.79 | 3.63 | 3.73 | -0.8% | 70,798 | 26,239,979 |
| 2025-01-07 | 3.66 | 3.76 | 3.65 | 3.76 | +2.73% | 62,639 | 23,149,119 |
| 2025-01-06 | 3.69 | 3.71 | 3.55 | 3.66 | -1.08% | 73,586 | 26,802,075 |
| 2025-01-03 | 3.92 | 3.94 | 3.69 | 3.7 | -5.37% | 126,079 | 47,556,848 |
| 2025-01-02 | 3.93 | 4.02 | 3.89 | 3.91 | -0.76% | 91,188 | 36,027,468 |
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：