股票概览
3.6
+1.41%
+0.05
3.55
开盘价
3.76
最高价
3.55
最低价
254,077
成交量
数据更新至: 2025-01-27
技术指标
3.68
MA5 (5日均线)
3.85
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 | 3.55 | 3.76 | 3.55 | 3.6 | +1.41% | 254,077 | 92,124,109 |
| 2025-01-24 | 3.57 | 3.66 | 3.53 | 3.55 | -1.11% | 392,113 | 140,416,022 |
| 2025-01-23 | 3.72 | 3.79 | 3.56 | 3.59 | -2.97% | 468,389 | 171,944,462 |
| 2025-01-22 | 3.91 | 3.92 | 3.64 | 3.7 | -6.33% | 547,699 | 205,686,320 |
| 2025-01-21 | 3.98 | 4.06 | 3.91 | 3.95 | -0.25% | 257,972 | 102,613,669 |
| 2025-01-20 | 3.92 | 4.07 | 3.92 | 3.96 | -1.49% | 285,283 | 113,755,782 |
| 2025-01-17 | 3.88 | 4.04 | 3.83 | 4.02 | +2.81% | 334,234 | 132,528,403 |
| 2025-01-16 | 4.11 | 4.15 | 3.88 | 3.91 | -4.87% | 482,145 | 192,430,269 |
| 2025-01-15 | 4.07 | 4.23 | 4.01 | 4.11 | +0.74% | 336,494 | 138,736,854 |
| 2025-01-14 | 4.03 | 4.08 | 3.97 | 4.08 | +1.24% | 334,721 | 134,742,903 |
| 2025-01-13 | 3.86 | 4.13 | 3.83 | 4.03 | +2.28% | 426,951 | 172,035,677 |
| 2025-01-10 | 3.89 | 3.99 | 3.77 | 3.94 | +1.29% | 506,322 | 196,570,874 |
| 2025-01-09 | 3.65 | 3.91 | 3.56 | 3.89 | +5.99% | 672,749 | 255,180,360 |
| 2025-01-08 | 3.39 | 3.74 | 3.34 | 3.67 | +7.94% | 810,650 | 290,038,246 |
| 2025-01-07 | 3.36 | 3.4 | 3.26 | 3.4 | +1.19% | 231,216 | 77,013,501 |
| 2025-01-06 | 3.37 | 3.43 | 3.16 | 3.36 | +0.3% | 396,571 | 131,129,284 |
| 2025-01-03 | 3.57 | 3.61 | 3.31 | 3.35 | -5.9% | 462,651 | 158,191,044 |
| 2025-01-02 | 3.75 | 3.76 | 3.52 | 3.56 | -4.3% | 390,210 | 141,755,034 |
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：