股票概览
3.87
0%
0
3.84
开盘价
3.91
最高价
3.84
最低价
1,325,913
成交量
数据更新至: 2025-01-27
技术指标
3.81
MA5 (5日均线)
3.76
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 | 3.84 | 3.91 | 3.84 | 3.87 | 0% | 1,325,913 | 514,494,103 |
| 2025-01-24 | 3.89 | 3.9 | 3.75 | 3.87 | 0% | 2,465,527 | 943,647,200 |
| 2025-01-23 | 3.67 | 3.88 | 3.67 | 3.87 | +6.03% | 3,634,034 | 1,385,763,529 |
| 2025-01-22 | 3.67 | 3.69 | 3.62 | 3.65 | -3.44% | 1,782,257 | 650,622,606 |
| 2025-01-21 | 3.77 | 3.81 | 3.74 | 3.78 | +0.53% | 1,447,648 | 547,228,549 |
| 2025-01-20 | 3.72 | 3.78 | 3.68 | 3.76 | +1.35% | 1,842,959 | 688,884,611 |
| 2025-01-17 | 3.73 | 3.75 | 3.68 | 3.71 | -0.54% | 1,088,797 | 404,700,369 |
| 2025-01-16 | 3.72 | 3.76 | 3.7 | 3.73 | +1.08% | 1,347,366 | 502,788,685 |
| 2025-01-15 | 3.68 | 3.76 | 3.67 | 3.69 | +0.54% | 1,502,819 | 558,565,790 |
| 2025-01-14 | 3.62 | 3.68 | 3.6 | 3.67 | +1.66% | 1,636,934 | 598,225,091 |
| 2025-01-13 | 3.66 | 3.66 | 3.59 | 3.61 | -1.9% | 1,821,335 | 659,059,116 |
| 2025-01-10 | 3.68 | 3.71 | 3.61 | 3.68 | 0% | 1,827,818 | 670,902,466 |
| 2025-01-09 | 3.74 | 3.74 | 3.65 | 3.68 | -1.6% | 1,653,011 | 609,760,554 |
| 2025-01-08 | 3.73 | 3.78 | 3.71 | 3.74 | +0.27% | 1,826,232 | 684,105,356 |
| 2025-01-07 | 3.72 | 3.74 | 3.68 | 3.73 | +0.27% | 1,330,568 | 493,573,025 |
| 2025-01-06 | 3.71 | 3.72 | 3.62 | 3.72 | +0.27% | 1,844,511 | 679,516,745 |
| 2025-01-03 | 3.75 | 3.77 | 3.67 | 3.71 | -0.54% | 2,034,366 | 755,067,976 |
| 2025-01-02 | 3.87 | 3.9 | 3.71 | 3.73 | -3.62% | 3,193,565 | 1,204,493,537 |
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：