股票概览
3.79
0%
0
3.8
开盘价
3.88
最高价
3.78
最低价
88,762
成交量
数据更新至: 2025-01-27
技术指标
3.77
MA5 (5日均线)
3.78
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 | 3.8 | 3.88 | 3.78 | 3.79 | 0% | 88,762 | 34,012,136 |
| 2025-01-24 | 3.76 | 3.79 | 3.72 | 3.79 | +0.8% | 72,425 | 27,169,300 |
| 2025-01-23 | 3.76 | 3.83 | 3.76 | 3.76 | +0.8% | 70,928 | 26,946,267 |
| 2025-01-22 | 3.77 | 3.78 | 3.71 | 3.73 | -1.32% | 49,501 | 18,510,154 |
| 2025-01-21 | 3.85 | 3.86 | 3.74 | 3.78 | -1.56% | 81,144 | 30,740,942 |
| 2025-01-20 | 3.79 | 3.86 | 3.77 | 3.84 | +1.59% | 96,956 | 37,061,802 |
| 2025-01-17 | 3.75 | 3.79 | 3.73 | 3.78 | +0.27% | 63,600 | 23,959,477 |
| 2025-01-16 | 3.77 | 3.82 | 3.73 | 3.77 | +0.53% | 83,479 | 31,578,133 |
| 2025-01-15 | 3.78 | 3.81 | 3.72 | 3.75 | -0.53% | 70,186 | 26,381,208 |
| 2025-01-14 | 3.69 | 3.78 | 3.69 | 3.77 | +3.01% | 101,526 | 37,939,824 |
| 2025-01-13 | 3.65 | 3.69 | 3.55 | 3.66 | +0.27% | 64,711 | 23,532,494 |
| 2025-01-10 | 3.76 | 3.77 | 3.65 | 3.65 | -2.93% | 70,958 | 26,325,207 |
| 2025-01-09 | 3.74 | 3.82 | 3.72 | 3.76 | -0.27% | 81,363 | 30,660,406 |
| 2025-01-08 | 3.85 | 3.85 | 3.69 | 3.77 | -2.08% | 127,872 | 48,082,135 |
| 2025-01-07 | 3.82 | 3.86 | 3.73 | 3.85 | +0.26% | 154,810 | 58,864,315 |
| 2025-01-06 | 3.71 | 4.07 | 3.63 | 3.84 | +3.78% | 288,322 | 111,626,637 |
| 2025-01-03 | 3.82 | 3.85 | 3.65 | 3.7 | -2.89% | 119,496 | 44,601,861 |
| 2025-01-02 | 3.85 | 3.93 | 3.77 | 3.81 | -1.04% | 106,453 | 41,224,102 |
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：