股票概览
3.59
+1.13%
+0.04
3.56
开盘价
3.63
最高价
3.55
最低价
124,725
成交量
数据更新至: 2025-01-27
技术指标
3.54
MA5 (5日均线)
3.55
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 | 3.56 | 3.63 | 3.55 | 3.59 | +1.13% | 124,725 | 44,866,071 |
| 2025-01-24 | 3.54 | 3.55 | 3.5 | 3.55 | +0.57% | 101,385 | 35,755,672 |
| 2025-01-23 | 3.53 | 3.58 | 3.52 | 3.53 | +0.86% | 108,631 | 38,612,089 |
| 2025-01-22 | 3.55 | 3.56 | 3.49 | 3.5 | -1.41% | 92,536 | 32,516,628 |
| 2025-01-21 | 3.58 | 3.6 | 3.54 | 3.55 | -0.56% | 96,544 | 34,448,659 |
| 2025-01-20 | 3.58 | 3.62 | 3.52 | 3.57 | +0.56% | 115,367 | 41,251,818 |
| 2025-01-17 | 3.58 | 3.59 | 3.53 | 3.55 | -1.11% | 97,843 | 34,831,442 |
| 2025-01-16 | 3.52 | 3.62 | 3.51 | 3.59 | +2.28% | 159,673 | 57,173,697 |
| 2025-01-15 | 3.52 | 3.55 | 3.48 | 3.51 | -0.57% | 87,771 | 30,823,838 |
| 2025-01-14 | 3.43 | 3.53 | 3.42 | 3.53 | +3.22% | 111,257 | 38,869,973 |
| 2025-01-13 | 3.42 | 3.43 | 3.37 | 3.42 | -0.29% | 105,402 | 35,873,335 |
| 2025-01-10 | 3.55 | 3.56 | 3.43 | 3.43 | -3.11% | 128,688 | 44,851,288 |
| 2025-01-09 | 3.6 | 3.6 | 3.53 | 3.54 | -1.67% | 101,770 | 36,253,215 |
| 2025-01-08 | 3.59 | 3.63 | 3.52 | 3.6 | 0% | 173,562 | 62,065,783 |
| 2025-01-07 | 3.59 | 3.61 | 3.55 | 3.6 | +0.28% | 112,659 | 40,303,425 |
| 2025-01-06 | 3.6 | 3.63 | 3.51 | 3.59 | -0.28% | 160,517 | 57,465,928 |
| 2025-01-03 | 3.87 | 3.88 | 3.59 | 3.6 | -6.49% | 310,411 | 114,404,460 |
| 2025-01-02 | 3.74 | 4.06 | 3.74 | 3.85 | +2.67% | 442,207 | 172,740,818 |
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：