股票概览
3.89
+0.26%
+0.01
3.88
开盘价
3.97
最高价
3.87
最低价
227,479
成交量
数据更新至: 2025-01-27
技术指标
3.82
MA5 (5日均线)
3.81
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 | 3.88 | 3.97 | 3.87 | 3.89 | +0.26% | 227,479 | 89,104,744 |
| 2025-01-24 | 3.76 | 3.89 | 3.75 | 3.88 | +2.92% | 292,293 | 111,853,597 |
| 2025-01-23 | 3.79 | 3.84 | 3.76 | 3.77 | 0% | 197,351 | 74,877,310 |
| 2025-01-22 | 3.8 | 3.8 | 3.75 | 3.77 | -0.79% | 141,817 | 53,427,717 |
| 2025-01-21 | 3.88 | 3.89 | 3.77 | 3.8 | -1.81% | 258,102 | 98,388,416 |
| 2025-01-20 | 3.9 | 3.93 | 3.86 | 3.87 | -0.51% | 251,826 | 97,776,862 |
| 2025-01-17 | 3.86 | 3.93 | 3.82 | 3.89 | +1.04% | 427,176 | 166,308,465 |
| 2025-01-16 | 3.9 | 4.01 | 3.84 | 3.85 | +3.77% | 754,418 | 295,434,537 |
| 2025-01-15 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 236,500 | 87,436,796 |
| 2025-01-14 | 3.61 | 3.7 | 3.61 | 3.7 | +2.49% | 246,231 | 90,117,155 |
| 2025-01-13 | 3.61 | 3.63 | 3.55 | 3.61 | -0.28% | 210,362 | 75,700,124 |
| 2025-01-10 | 3.65 | 3.73 | 3.6 | 3.62 | -0.55% | 283,494 | 103,426,739 |
| 2025-01-09 | 3.62 | 3.67 | 3.59 | 3.64 | -0.27% | 173,706 | 63,264,569 |
| 2025-01-08 | 3.77 | 3.77 | 3.59 | 3.65 | -2.93% | 368,960 | 134,391,610 |
| 2025-01-07 | 3.8 | 3.82 | 3.72 | 3.76 | -2.34% | 322,061 | 121,246,049 |
| 2025-01-06 | 3.63 | 3.87 | 3.61 | 3.85 | +5.77% | 416,525 | 156,047,994 |
| 2025-01-03 | 3.69 | 3.74 | 3.62 | 3.64 | -1.09% | 211,585 | 77,924,470 |
| 2025-01-02 | 3.76 | 3.81 | 3.64 | 3.68 | -2.13% | 239,965 | 89,747,085 |
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：