股票概览
3.62
+4.02%
+0.14
3.43
开盘价
3.7
最高价
3.42
最低价
373,011
成交量
数据更新至: 2025-01-27
技术指标
3.47
MA5 (5日均线)
3.49
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 | 3.43 | 3.7 | 3.42 | 3.62 | +4.02% | 373,011 | 134,769,442 |
| 2025-01-24 | 3.53 | 3.69 | 3.44 | 3.48 | +3.57% | 348,202 | 122,410,272 |
| 2025-01-23 | 3.42 | 3.53 | 3.35 | 3.36 | -1.47% | 210,595 | 72,250,585 |
| 2025-01-22 | 3.48 | 3.48 | 3.39 | 3.41 | -2.01% | 107,674 | 36,794,207 |
| 2025-01-21 | 3.58 | 3.59 | 3.46 | 3.48 | -2.25% | 137,058 | 48,087,740 |
| 2025-01-20 | 3.53 | 3.6 | 3.44 | 3.56 | +2.3% | 153,908 | 54,443,741 |
| 2025-01-17 | 3.52 | 3.57 | 3.45 | 3.48 | -1.97% | 112,762 | 39,382,270 |
| 2025-01-16 | 3.48 | 3.61 | 3.48 | 3.55 | +1.72% | 130,276 | 46,259,763 |
| 2025-01-15 | 3.48 | 3.53 | 3.41 | 3.49 | +0.29% | 141,095 | 48,946,467 |
| 2025-01-14 | 3.39 | 3.49 | 3.34 | 3.48 | +4.19% | 145,528 | 49,984,811 |
| 2025-01-13 | 3.25 | 3.35 | 3.21 | 3.34 | +0.3% | 128,008 | 42,167,011 |
| 2025-01-10 | 3.51 | 3.53 | 3.33 | 3.33 | -5.13% | 145,557 | 49,838,712 |
| 2025-01-09 | 3.48 | 3.53 | 3.42 | 3.51 | +0.86% | 109,289 | 38,190,180 |
| 2025-01-08 | 3.48 | 3.51 | 3.38 | 3.48 | 0% | 141,639 | 48,831,141 |
| 2025-01-07 | 3.38 | 3.48 | 3.36 | 3.48 | +2.65% | 128,743 | 44,085,708 |
| 2025-01-06 | 3.4 | 3.41 | 3.22 | 3.39 | +0.3% | 193,921 | 64,740,138 |
| 2025-01-03 | 3.62 | 3.68 | 3.37 | 3.38 | -6.63% | 239,952 | 83,171,794 |
| 2025-01-02 | 3.65 | 3.8 | 3.57 | 3.62 | -0.82% | 191,730 | 70,704,555 |
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：