股票概览
3.45
-0.86%
-0.03
3.54
开盘价
3.56
最高价
3.44
最低价
135,549
成交量
数据更新至: 2025-01-27
技术指标
3.57
MA5 (5日均线)
3.65
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 | 3.54 | 3.56 | 3.44 | 3.45 | -0.86% | 135,549 | 47,367,035 |
| 2025-01-24 | 3.55 | 3.58 | 3.46 | 3.48 | -1.69% | 144,356 | 50,565,020 |
| 2025-01-23 | 3.7 | 3.74 | 3.53 | 3.54 | -2.21% | 147,777 | 53,394,374 |
| 2025-01-22 | 3.74 | 3.77 | 3.6 | 3.62 | -3.98% | 141,614 | 51,837,123 |
| 2025-01-21 | 3.73 | 3.84 | 3.71 | 3.77 | +0.53% | 145,969 | 54,975,355 |
| 2025-01-20 | 3.77 | 3.82 | 3.64 | 3.75 | +1.35% | 155,035 | 58,176,048 |
| 2025-01-17 | 3.8 | 3.82 | 3.68 | 3.7 | -2.89% | 155,276 | 58,019,005 |
| 2025-01-16 | 3.73 | 3.86 | 3.67 | 3.81 | +3.25% | 242,834 | 92,303,959 |
| 2025-01-15 | 3.67 | 3.76 | 3.59 | 3.69 | 0% | 206,470 | 75,954,696 |
| 2025-01-14 | 3.53 | 3.7 | 3.52 | 3.69 | +6.34% | 239,564 | 87,007,685 |
| 2025-01-13 | 3.45 | 3.55 | 3.33 | 3.47 | +0.58% | 190,337 | 65,609,024 |
| 2025-01-10 | 3.68 | 3.68 | 3.45 | 3.45 | -5.48% | 254,294 | 90,157,866 |
| 2025-01-09 | 3.72 | 3.78 | 3.6 | 3.65 | -2.14% | 228,681 | 84,191,434 |
| 2025-01-08 | 3.71 | 3.87 | 3.58 | 3.73 | -0.8% | 277,885 | 103,038,359 |
| 2025-01-07 | 3.5 | 3.8 | 3.5 | 3.76 | +0.8% | 274,907 | 100,460,256 |
| 2025-01-06 | 3.85 | 4 | 3.73 | 3.73 | -9.9% | 214,729 | 80,632,753 |
| 2025-01-03 | 4.5 | 4.56 | 4.14 | 4.14 | -10% | 341,892 | 143,634,620 |
| 2025-01-02 | 4.28 | 4.73 | 4.24 | 4.6 | +5.26% | 576,399 | 262,186,031 |
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：