股票概览
3.5
-2.51%
-0.09
3.59
开盘价
3.7
最高价
3.49
最低价
292,401
成交量
数据更新至: 2025-01-27
技术指标
3.56
MA5 (5日均线)
3.73
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 | 3.59 | 3.7 | 3.49 | 3.5 | -2.51% | 292,401 | 104,314,643 |
| 2025-01-24 | 3.54 | 3.65 | 3.42 | 3.59 | +2.28% | 469,925 | 165,449,872 |
| 2025-01-23 | 3.62 | 3.67 | 3.5 | 3.51 | -1.4% | 348,872 | 125,019,904 |
| 2025-01-22 | 3.59 | 3.65 | 3.51 | 3.56 | -1.93% | 330,051 | 117,803,440 |
| 2025-01-21 | 3.8 | 3.81 | 3.59 | 3.63 | -3.71% | 421,177 | 154,252,319 |
| 2025-01-20 | 3.83 | 3.87 | 3.74 | 3.77 | 0% | 354,657 | 135,054,414 |
| 2025-01-17 | 3.79 | 3.82 | 3.7 | 3.77 | -3.08% | 407,633 | 152,896,965 |
| 2025-01-16 | 4.03 | 4.09 | 3.72 | 3.89 | -3.71% | 754,633 | 294,548,529 |
| 2025-01-15 | 4.06 | 4.13 | 4 | 4.04 | -0.49% | 206,364 | 83,741,222 |
| 2025-01-14 | 3.9 | 4.08 | 3.9 | 4.06 | +3.05% | 275,633 | 110,784,109 |
| 2025-01-13 | 3.86 | 3.97 | 3.79 | 3.94 | +0.25% | 178,759 | 69,675,303 |
| 2025-01-10 | 4.15 | 4.16 | 3.93 | 3.93 | -4.84% | 217,285 | 87,788,475 |
| 2025-01-09 | 4.11 | 4.24 | 4.08 | 4.13 | +0.98% | 215,874 | 89,810,134 |
| 2025-01-08 | 4.11 | 4.14 | 3.95 | 4.09 | -0.73% | 236,259 | 95,893,303 |
| 2025-01-07 | 4.03 | 4.15 | 4 | 4.12 | +3% | 281,384 | 114,628,612 |
| 2025-01-06 | 4.12 | 4.14 | 3.93 | 4 | -2.68% | 264,957 | 106,910,459 |
| 2025-01-03 | 4.43 | 4.48 | 4.1 | 4.11 | -7.22% | 397,029 | 166,721,483 |
| 2025-01-02 | 4.58 | 4.68 | 4.38 | 4.43 | -3.28% | 299,521 | 135,810,866 |
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：