股票概览
3.82
+0.79%
+0.03
3.79
开盘价
3.88
最高价
3.79
最低价
130,895
成交量
数据更新至: 2025-01-27
技术指标
3.77
MA5 (5日均线)
3.78
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 | 3.79 | 3.88 | 3.79 | 3.82 | +0.79% | 130,895 | 50,335,070 |
| 2025-01-24 | 3.75 | 3.8 | 3.73 | 3.79 | +1.07% | 98,004 | 37,012,119 |
| 2025-01-23 | 3.75 | 3.82 | 3.75 | 3.75 | +0.27% | 106,217 | 40,202,566 |
| 2025-01-22 | 3.73 | 3.74 | 3.69 | 3.74 | -0.27% | 84,023 | 31,233,706 |
| 2025-01-21 | 3.8 | 3.82 | 3.74 | 3.75 | -1.32% | 88,870 | 33,464,891 |
| 2025-01-20 | 3.8 | 3.82 | 3.77 | 3.8 | 0% | 100,472 | 38,188,824 |
| 2025-01-17 | 3.77 | 3.81 | 3.75 | 3.8 | +0.53% | 101,720 | 38,479,990 |
| 2025-01-16 | 3.74 | 3.85 | 3.74 | 3.78 | +1.07% | 154,709 | 58,784,650 |
| 2025-01-15 | 3.76 | 3.77 | 3.71 | 3.74 | -1.06% | 122,791 | 45,828,909 |
| 2025-01-14 | 3.69 | 3.79 | 3.69 | 3.78 | +2.44% | 150,355 | 56,329,026 |
| 2025-01-13 | 3.66 | 3.69 | 3.63 | 3.69 | +0.82% | 93,248 | 34,235,287 |
| 2025-01-10 | 3.73 | 3.75 | 3.66 | 3.66 | -2.14% | 118,406 | 43,776,244 |
| 2025-01-09 | 3.74 | 3.76 | 3.71 | 3.74 | -0.53% | 96,466 | 35,982,078 |
| 2025-01-08 | 3.83 | 3.86 | 3.68 | 3.76 | -2.34% | 221,890 | 83,262,459 |
| 2025-01-07 | 3.89 | 3.9 | 3.8 | 3.85 | -1.03% | 124,514 | 47,883,116 |
| 2025-01-06 | 3.87 | 3.93 | 3.83 | 3.89 | 0% | 118,496 | 45,964,983 |
| 2025-01-03 | 3.91 | 3.98 | 3.87 | 3.89 | 0% | 161,576 | 63,298,122 |
| 2025-01-02 | 4.01 | 4.05 | 3.87 | 3.89 | -3.47% | 204,911 | 81,231,865 |
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：