股票概览
3.72
-1.59%
-0.06
3.81
开盘价
3.86
最高价
3.72
最低价
330,127
成交量
数据更新至: 2025-01-27
技术指标
3.75
MA5 (5日均线)
3.80
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 | 3.81 | 3.86 | 3.72 | 3.72 | -1.59% | 330,127 | 124,874,683 |
| 2025-01-24 | 3.73 | 3.8 | 3.7 | 3.78 | +1.34% | 290,052 | 108,917,365 |
| 2025-01-23 | 3.77 | 3.88 | 3.73 | 3.73 | 0% | 408,636 | 155,604,454 |
| 2025-01-22 | 3.77 | 3.78 | 3.7 | 3.73 | -1.06% | 247,226 | 92,316,856 |
| 2025-01-21 | 3.84 | 3.86 | 3.74 | 3.77 | -1.57% | 287,706 | 108,765,285 |
| 2025-01-20 | 3.89 | 3.91 | 3.81 | 3.83 | -0.26% | 289,910 | 111,665,819 |
| 2025-01-17 | 3.84 | 3.87 | 3.8 | 3.84 | -0.52% | 276,826 | 106,186,886 |
| 2025-01-16 | 3.85 | 3.95 | 3.82 | 3.86 | +0.52% | 398,663 | 154,686,758 |
| 2025-01-15 | 3.88 | 3.93 | 3.77 | 3.84 | -1.29% | 446,629 | 170,946,964 |
| 2025-01-14 | 3.7 | 3.89 | 3.69 | 3.89 | +5.42% | 563,383 | 215,299,929 |
| 2025-01-13 | 3.67 | 3.72 | 3.62 | 3.69 | +0.27% | 351,179 | 129,101,532 |
| 2025-01-10 | 3.75 | 3.82 | 3.68 | 3.68 | -1.87% | 487,078 | 183,120,419 |
| 2025-01-09 | 3.72 | 3.78 | 3.71 | 3.75 | -0.27% | 392,391 | 147,421,514 |
| 2025-01-08 | 3.85 | 3.85 | 3.65 | 3.76 | -2.34% | 625,014 | 233,079,629 |
| 2025-01-07 | 3.78 | 3.87 | 3.78 | 3.85 | +2.39% | 438,844 | 167,935,402 |
| 2025-01-06 | 3.86 | 3.86 | 3.72 | 3.76 | -1.83% | 491,343 | 185,875,741 |
| 2025-01-03 | 4.06 | 4.1 | 3.82 | 3.83 | -6.59% | 819,559 | 322,060,914 |
| 2025-01-02 | 4.4 | 4.41 | 4.01 | 4.1 | -7.87% | 1,165,084 | 490,395,464 |
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：