股票概览
3.91
-1.26%
-0.05
3.97
开盘价
4.02
最高价
3.88
最低价
372,292
成交量
数据更新至: 2025-01-27
技术指标
3.90
MA5 (5日均线)
3.93
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 | 3.97 | 4.02 | 3.88 | 3.91 | -1.26% | 372,292 | 146,664,972 |
| 2025-01-24 | 3.88 | 3.97 | 3.88 | 3.96 | +1.8% | 331,562 | 130,519,882 |
| 2025-01-23 | 3.9 | 4.02 | 3.89 | 3.89 | +0.78% | 456,719 | 180,884,677 |
| 2025-01-22 | 3.9 | 3.96 | 3.85 | 3.86 | -1.03% | 378,405 | 147,002,637 |
| 2025-01-21 | 3.9 | 3.96 | 3.84 | 3.9 | +0.78% | 471,585 | 183,966,141 |
| 2025-01-20 | 3.97 | 4 | 3.81 | 3.87 | -2.27% | 634,384 | 247,162,556 |
| 2025-01-17 | 3.95 | 4 | 3.9 | 3.96 | -0.25% | 246,006 | 97,289,869 |
| 2025-01-16 | 3.97 | 4.06 | 3.94 | 3.97 | +0.51% | 287,150 | 114,723,237 |
| 2025-01-15 | 4.04 | 4.06 | 3.94 | 3.95 | -2.47% | 284,263 | 113,158,653 |
| 2025-01-14 | 3.9 | 4.05 | 3.89 | 4.05 | +3.85% | 357,202 | 142,499,221 |
| 2025-01-13 | 3.83 | 3.95 | 3.79 | 3.9 | +0.26% | 254,698 | 98,859,367 |
| 2025-01-10 | 3.95 | 4 | 3.89 | 3.89 | -1.02% | 320,528 | 126,515,231 |
| 2025-01-09 | 3.92 | 3.97 | 3.89 | 3.93 | -0.51% | 240,302 | 94,528,728 |
| 2025-01-08 | 4.01 | 4.01 | 3.82 | 3.95 | -1.25% | 355,319 | 138,892,400 |
| 2025-01-07 | 3.99 | 4.01 | 3.9 | 4 | -0.25% | 327,397 | 129,529,403 |
| 2025-01-06 | 3.97 | 4.06 | 3.93 | 4.01 | +1.01% | 290,232 | 115,910,059 |
| 2025-01-03 | 4.07 | 4.1 | 3.95 | 3.97 | -2.22% | 345,848 | 139,087,773 |
| 2025-01-02 | 4.2 | 4.21 | 4.01 | 4.06 | -3.33% | 424,859 | 174,493,449 |
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：