股票概览
4.02
+2.29%
+0.09
3.94
开盘价
4.31
最高价
3.92
最低价
2,192,878
成交量
数据更新至: 2025-01-27
技术指标
3.75
MA5 (5日均线)
3.70
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 | 3.94 | 4.31 | 3.92 | 4.02 | +2.29% | 2,192,878 | 894,135,048 |
| 2025-01-24 | 3.59 | 3.93 | 3.54 | 3.93 | +10.08% | 1,307,632 | 501,554,911 |
| 2025-01-23 | 3.62 | 3.71 | 3.56 | 3.57 | -0.28% | 442,612 | 161,456,656 |
| 2025-01-22 | 3.62 | 3.65 | 3.56 | 3.58 | -1.38% | 274,458 | 98,995,350 |
| 2025-01-21 | 3.76 | 3.82 | 3.57 | 3.63 | -3.71% | 612,309 | 223,269,696 |
| 2025-01-20 | 3.72 | 3.82 | 3.68 | 3.77 | +2.17% | 504,823 | 189,026,879 |
| 2025-01-17 | 3.59 | 3.77 | 3.56 | 3.69 | +2.79% | 673,803 | 248,502,595 |
| 2025-01-16 | 3.58 | 3.63 | 3.55 | 3.59 | +0.56% | 305,588 | 109,746,635 |
| 2025-01-15 | 3.65 | 3.65 | 3.56 | 3.57 | -1.92% | 406,059 | 146,125,297 |
| 2025-01-14 | 3.5 | 3.64 | 3.48 | 3.64 | +4.3% | 466,890 | 167,258,639 |
| 2025-01-13 | 3.44 | 3.51 | 3.3 | 3.49 | +0.29% | 364,419 | 124,726,454 |
| 2025-01-10 | 3.57 | 3.65 | 3.47 | 3.48 | -1.69% | 491,065 | 175,542,803 |
| 2025-01-09 | 3.51 | 3.6 | 3.5 | 3.54 | 0% | 318,442 | 113,393,865 |
| 2025-01-08 | 3.52 | 3.56 | 3.43 | 3.54 | 0% | 395,146 | 138,189,022 |
| 2025-01-07 | 3.53 | 3.56 | 3.44 | 3.54 | +0.57% | 332,371 | 116,327,404 |
| 2025-01-06 | 3.52 | 3.62 | 3.48 | 3.52 | +0.57% | 502,339 | 178,250,417 |
| 2025-01-03 | 3.62 | 3.66 | 3.44 | 3.5 | -1.96% | 499,300 | 176,508,864 |
| 2025-01-02 | 3.59 | 3.68 | 3.52 | 3.57 | -1.11% | 372,374 | 134,130,998 |
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：