股票概览
3.96
+1.28%
+0.05
3.92
开盘价
4.03
最高价
3.92
最低价
49,339
成交量
数据更新至: 2025-01-27
技术指标
3.92
MA5 (5日均线)
3.91
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 | 3.92 | 4.03 | 3.92 | 3.96 | +1.28% | 49,339 | 19,638,333 |
| 2025-01-24 | 3.89 | 3.92 | 3.84 | 3.91 | +0.51% | 36,069 | 14,003,806 |
| 2025-01-23 | 3.91 | 3.96 | 3.89 | 3.89 | 0% | 32,917 | 12,930,848 |
| 2025-01-22 | 3.91 | 3.94 | 3.86 | 3.89 | -1.52% | 35,681 | 13,898,507 |
| 2025-01-21 | 3.97 | 4 | 3.91 | 3.95 | -0.5% | 36,966 | 14,593,256 |
| 2025-01-20 | 3.93 | 4 | 3.89 | 3.97 | +1.53% | 48,091 | 19,025,671 |
| 2025-01-17 | 3.9 | 3.92 | 3.84 | 3.91 | +0.51% | 25,752 | 10,016,772 |
| 2025-01-16 | 3.89 | 3.96 | 3.87 | 3.89 | 0% | 38,927 | 15,250,053 |
| 2025-01-15 | 3.9 | 3.9 | 3.83 | 3.89 | +0.26% | 28,359 | 10,984,455 |
| 2025-01-14 | 3.76 | 3.89 | 3.76 | 3.88 | +3.19% | 36,593 | 14,067,371 |
| 2025-01-13 | 3.71 | 3.77 | 3.67 | 3.76 | +0.53% | 29,784 | 11,120,676 |
| 2025-01-10 | 3.84 | 3.84 | 3.73 | 3.74 | -2.35% | 33,887 | 12,798,824 |
| 2025-01-09 | 3.81 | 3.87 | 3.8 | 3.83 | -0.26% | 37,460 | 14,374,727 |
| 2025-01-08 | 3.86 | 3.87 | 3.75 | 3.84 | -0.26% | 46,336 | 17,737,065 |
| 2025-01-07 | 3.8 | 3.86 | 3.77 | 3.85 | +1.32% | 41,346 | 15,775,567 |
| 2025-01-06 | 3.83 | 3.86 | 3.7 | 3.8 | -0.26% | 44,281 | 16,747,693 |
| 2025-01-03 | 3.96 | 3.97 | 3.79 | 3.81 | -2.81% | 63,207 | 24,358,556 |
| 2025-01-02 | 3.99 | 4.05 | 3.9 | 3.92 | -2% | 66,440 | 26,419,443 |
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：