股票概览
3.74
+1.08%
+0.04
3.71
开盘价
3.8
最高价
3.71
最低价
119,548
成交量
数据更新至: 2025-01-27
技术指标
3.70
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 | 3.71 | 3.8 | 3.71 | 3.74 | +1.08% | 119,548 | 45,051,687 |
| 2025-01-24 | 3.72 | 3.72 | 3.67 | 3.7 | -0.27% | 64,248 | 23,753,053 |
| 2025-01-23 | 3.7 | 3.77 | 3.7 | 3.71 | +1.09% | 98,589 | 36,816,515 |
| 2025-01-22 | 3.69 | 3.69 | 3.65 | 3.67 | -0.54% | 67,890 | 24,938,099 |
| 2025-01-21 | 3.74 | 3.75 | 3.68 | 3.69 | -1.07% | 67,122 | 24,837,257 |
| 2025-01-20 | 3.73 | 3.75 | 3.69 | 3.73 | +0.27% | 61,136 | 22,767,174 |
| 2025-01-17 | 3.72 | 3.73 | 3.69 | 3.72 | 0% | 46,674 | 17,344,986 |
| 2025-01-16 | 3.69 | 3.74 | 3.69 | 3.72 | +0.81% | 73,174 | 27,182,184 |
| 2025-01-15 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 68,377 | 25,193,939 |
| 2025-01-14 | 3.59 | 3.68 | 3.59 | 3.67 | +2.23% | 74,773 | 27,311,387 |
| 2025-01-13 | 3.58 | 3.6 | 3.54 | 3.59 | -0.28% | 57,610 | 20,617,598 |
| 2025-01-10 | 3.66 | 3.67 | 3.6 | 3.6 | -1.64% | 62,862 | 22,781,714 |
| 2025-01-09 | 3.71 | 3.71 | 3.65 | 3.66 | -1.61% | 66,333 | 24,373,926 |
| 2025-01-08 | 3.7 | 3.76 | 3.65 | 3.72 | +0.54% | 105,679 | 39,172,836 |
| 2025-01-07 | 3.7 | 3.71 | 3.65 | 3.7 | 0% | 60,688 | 22,335,782 |
| 2025-01-06 | 3.69 | 3.74 | 3.62 | 3.7 | +0.82% | 103,325 | 38,140,103 |
| 2025-01-03 | 3.76 | 3.78 | 3.66 | 3.67 | -2.13% | 126,168 | 46,838,394 |
| 2025-01-02 | 3.83 | 3.88 | 3.72 | 3.75 | -2.09% | 129,630 | 49,318,597 |
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：