股票概览
3.71
+0.82%
+0.03
3.72
开盘价
3.79
最高价
3.69
最低价
170,975
成交量
数据更新至: 2025-01-27
技术指标
3.68
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 | 3.72 | 3.79 | 3.69 | 3.71 | +0.82% | 170,975 | 63,947,469 |
| 2025-01-24 | 3.68 | 3.7 | 3.63 | 3.68 | 0% | 160,180 | 58,816,209 |
| 2025-01-23 | 3.68 | 3.77 | 3.68 | 3.68 | +1.1% | 178,449 | 66,480,679 |
| 2025-01-22 | 3.69 | 3.71 | 3.63 | 3.64 | -1.89% | 133,717 | 48,864,666 |
| 2025-01-21 | 3.79 | 3.8 | 3.69 | 3.71 | -1.85% | 175,758 | 65,661,985 |
| 2025-01-20 | 3.74 | 3.83 | 3.71 | 3.78 | +1.34% | 208,404 | 78,895,719 |
| 2025-01-17 | 3.72 | 3.75 | 3.66 | 3.73 | +0.27% | 153,672 | 57,151,985 |
| 2025-01-16 | 3.72 | 3.78 | 3.68 | 3.72 | +1.09% | 169,926 | 63,425,525 |
| 2025-01-15 | 3.67 | 3.73 | 3.63 | 3.68 | -0.27% | 169,666 | 62,427,850 |
| 2025-01-14 | 3.54 | 3.69 | 3.54 | 3.69 | +4.53% | 222,793 | 81,091,700 |
| 2025-01-13 | 3.5 | 3.55 | 3.44 | 3.53 | -0.28% | 156,847 | 54,954,431 |
| 2025-01-10 | 3.68 | 3.7 | 3.53 | 3.54 | -4.07% | 180,862 | 65,368,637 |
| 2025-01-09 | 3.67 | 3.73 | 3.66 | 3.69 | -0.54% | 174,708 | 64,555,136 |
| 2025-01-08 | 3.76 | 3.77 | 3.61 | 3.71 | -1.59% | 232,444 | 85,628,675 |
| 2025-01-07 | 3.73 | 3.77 | 3.69 | 3.77 | +1.07% | 218,103 | 81,432,514 |
| 2025-01-06 | 3.7 | 3.78 | 3.57 | 3.73 | +1.08% | 230,279 | 85,108,535 |
| 2025-01-03 | 3.94 | 3.96 | 3.68 | 3.69 | -6.35% | 353,497 | 133,271,244 |
| 2025-01-02 | 3.98 | 4.08 | 3.89 | 3.94 | -1.5% | 291,587 | 116,797,530 |
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：