股票概览
3.39
-7.12%
-0.26
3.57
开盘价
3.63
最高价
3.39
最低价
1,873,188
成交量
数据更新至: 2025-01-27
技术指标
3.57
MA5 (5日均线)
3.52
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 | 3.57 | 3.63 | 3.39 | 3.39 | -7.12% | 1,873,188 | 651,694,233 |
| 2025-01-24 | 3.6 | 3.7 | 3.57 | 3.65 | -1.35% | 2,052,906 | 748,940,877 |
| 2025-01-23 | 3.67 | 3.91 | 3.63 | 3.7 | +4.23% | 3,511,874 | 1,335,536,363 |
| 2025-01-22 | 3.52 | 3.58 | 3.49 | 3.55 | 0% | 980,742 | 346,781,264 |
| 2025-01-21 | 3.6 | 3.65 | 3.52 | 3.55 | -3.27% | 1,970,986 | 702,973,173 |
| 2025-01-20 | 3.5 | 3.78 | 3.47 | 3.67 | +6.69% | 3,111,002 | 1,151,163,216 |
| 2025-01-17 | 3.47 | 3.59 | 3.44 | 3.44 | 0% | 1,491,576 | 521,622,401 |
| 2025-01-16 | 3.43 | 3.49 | 3.4 | 3.44 | +1.18% | 714,911 | 246,046,869 |
| 2025-01-15 | 3.4 | 3.43 | 3.37 | 3.4 | -0.58% | 725,910 | 246,775,569 |
| 2025-01-14 | 3.26 | 3.42 | 3.26 | 3.42 | +5.23% | 1,103,475 | 371,220,372 |
| 2025-01-13 | 3.21 | 3.27 | 3.19 | 3.25 | 0% | 437,653 | 141,544,060 |
| 2025-01-10 | 3.34 | 3.36 | 3.25 | 3.25 | -2.69% | 487,556 | 160,881,513 |
| 2025-01-09 | 3.31 | 3.36 | 3.3 | 3.34 | +0.3% | 498,517 | 166,460,287 |
| 2025-01-08 | 3.35 | 3.35 | 3.24 | 3.33 | -1.19% | 781,687 | 257,642,830 |
| 2025-01-07 | 3.32 | 3.37 | 3.29 | 3.37 | +1.81% | 722,906 | 240,948,127 |
| 2025-01-06 | 3.34 | 3.35 | 3.27 | 3.31 | -1.19% | 721,930 | 238,619,845 |
| 2025-01-03 | 3.49 | 3.5 | 3.33 | 3.35 | -4.01% | 896,745 | 304,601,325 |
| 2025-01-02 | 3.61 | 3.64 | 3.42 | 3.49 | -3.86% | 1,135,731 | 402,126,996 |
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：