股票概览
3.69
+3.07%
+0.11
3.57
开盘价
3.78
最高价
3.57
最低价
841,778
成交量
数据更新至: 2025-01-27
技术指标
3.55
MA5 (5日均线)
3.45
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 | 3.78 | 3.57 | 3.69 | +3.07% | 841,778 | 312,211,382 |
| 2025-01-24 | 3.46 | 3.62 | 3.45 | 3.58 | +3.17% | 614,403 | 218,360,165 |
| 2025-01-23 | 3.51 | 3.58 | 3.47 | 3.47 | -0.86% | 429,309 | 151,557,704 |
| 2025-01-22 | 3.52 | 3.54 | 3.42 | 3.5 | 0% | 484,665 | 168,351,305 |
| 2025-01-21 | 3.62 | 3.63 | 3.48 | 3.5 | -3.31% | 866,834 | 307,806,578 |
| 2025-01-20 | 3.34 | 3.62 | 3.34 | 3.62 | +10.03% | 1,085,580 | 383,210,951 |
| 2025-01-17 | 3.32 | 3.33 | 3.26 | 3.29 | -1.2% | 326,603 | 107,329,719 |
| 2025-01-16 | 3.29 | 3.37 | 3.28 | 3.33 | +1.22% | 272,319 | 90,583,813 |
| 2025-01-15 | 3.25 | 3.3 | 3.21 | 3.29 | +0.92% | 308,905 | 100,649,004 |
| 2025-01-14 | 3.21 | 3.27 | 3.18 | 3.26 | +1.88% | 352,641 | 113,921,435 |
| 2025-01-13 | 3.15 | 3.2 | 3.11 | 3.2 | +0.95% | 213,430 | 67,760,788 |
| 2025-01-10 | 3.24 | 3.26 | 3.17 | 3.17 | -1.86% | 226,559 | 72,581,778 |
| 2025-01-09 | 3.26 | 3.28 | 3.22 | 3.23 | -1.52% | 263,828 | 85,662,813 |
| 2025-01-08 | 3.32 | 3.34 | 3.22 | 3.28 | -1.8% | 350,102 | 114,421,064 |
| 2025-01-07 | 3.35 | 3.38 | 3.29 | 3.34 | -0.89% | 279,311 | 92,963,957 |
| 2025-01-06 | 3.29 | 3.4 | 3.26 | 3.37 | +3.06% | 470,564 | 157,723,402 |
| 2025-01-03 | 3.36 | 3.42 | 3.26 | 3.27 | -2.68% | 391,101 | 130,452,903 |
| 2025-01-02 | 3.35 | 3.43 | 3.33 | 3.36 | +0.6% | 576,589 | 194,636,721 |
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：