股票概览
3.71
0%
0
3.71
开盘价
3.77
最高价
3.7
最低价
640,662
成交量
数据更新至: 2025-01-27
技术指标
3.72
MA5 (5日均线)
3.77
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 | 3.71 | 3.77 | 3.7 | 3.71 | 0% | 640,662 | 239,241,657 |
| 2025-01-24 | 3.69 | 3.73 | 3.64 | 3.71 | +0.82% | 647,628 | 238,523,733 |
| 2025-01-23 | 3.76 | 3.83 | 3.68 | 3.68 | -1.34% | 844,866 | 317,295,559 |
| 2025-01-22 | 3.73 | 3.76 | 3.68 | 3.73 | -0.8% | 679,226 | 251,975,821 |
| 2025-01-21 | 3.87 | 3.87 | 3.74 | 3.76 | -1.57% | 734,055 | 277,103,934 |
| 2025-01-20 | 3.79 | 3.89 | 3.78 | 3.82 | +1.33% | 1,004,772 | 385,950,082 |
| 2025-01-17 | 3.81 | 3.83 | 3.72 | 3.77 | -2.08% | 1,020,318 | 385,524,276 |
| 2025-01-16 | 3.82 | 3.94 | 3.79 | 3.85 | -0.52% | 1,531,654 | 592,373,136 |
| 2025-01-15 | 3.76 | 3.94 | 3.66 | 3.87 | +1.84% | 1,953,964 | 739,588,254 |
| 2025-01-14 | 3.71 | 3.8 | 3.67 | 3.8 | +4.11% | 1,645,525 | 615,113,044 |
| 2025-01-13 | 3.8 | 3.84 | 3.63 | 3.65 | -7.83% | 1,771,464 | 657,717,014 |
| 2025-01-10 | 4.32 | 4.36 | 3.96 | 3.96 | -10% | 2,701,357 | 1,097,717,815 |
| 2025-01-09 | 4.47 | 4.56 | 4.26 | 4.4 | -6.98% | 3,359,553 | 1,478,983,262 |
| 2025-01-08 | 4.42 | 4.84 | 4.42 | 4.73 | +7.26% | 4,290,190 | 1,994,267,079 |
| 2025-01-07 | 4.8 | 4.97 | 4.3 | 4.41 | -6.77% | 4,529,734 | 2,067,176,096 |
| 2025-01-06 | 4.57 | 4.73 | 4.49 | 4.73 | +10% | 2,618,373 | 1,227,684,406 |
| 2025-01-03 | 3.89 | 4.3 | 3.8 | 4.3 | +9.97% | 2,858,943 | 1,205,497,660 |
| 2025-01-02 | 4.09 | 4.18 | 3.86 | 3.91 | -5.33% | 861,304 | 344,252,014 |
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：