股票概览
3.75
+1.08%
+0.04
3.72
开盘价
3.82
最高价
3.71
最低价
52,615
成交量
数据更新至: 2025-01-27
技术指标
3.65
MA5 (5日均线)
3.67
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 | 3.72 | 3.82 | 3.71 | 3.75 | +1.08% | 52,615 | 19,794,779 |
| 2025-01-24 | 3.6 | 3.76 | 3.56 | 3.71 | +2.2% | 55,697 | 20,397,579 |
| 2025-01-23 | 3.61 | 3.73 | 3.59 | 3.63 | +1.4% | 46,630 | 17,098,051 |
| 2025-01-22 | 3.55 | 3.65 | 3.51 | 3.58 | 0% | 41,272 | 14,736,728 |
| 2025-01-21 | 3.67 | 3.7 | 3.55 | 3.58 | -2.19% | 40,800 | 14,783,649 |
| 2025-01-20 | 3.62 | 3.75 | 3.62 | 3.66 | +0.55% | 36,658 | 13,546,649 |
| 2025-01-17 | 3.72 | 3.75 | 3.64 | 3.64 | -1.89% | 42,846 | 15,714,212 |
| 2025-01-16 | 3.7 | 3.87 | 3.67 | 3.71 | 0% | 59,363 | 22,151,742 |
| 2025-01-15 | 3.69 | 3.74 | 3.6 | 3.71 | +0.54% | 55,848 | 20,590,064 |
| 2025-01-14 | 3.52 | 3.69 | 3.52 | 3.69 | +5.13% | 74,569 | 27,118,946 |
| 2025-01-13 | 3.54 | 3.57 | 3.46 | 3.51 | -2.23% | 27,519 | 9,673,494 |
| 2025-01-10 | 3.54 | 3.67 | 3.45 | 3.59 | +0.28% | 71,399 | 25,466,518 |
| 2025-01-09 | 3.48 | 3.59 | 3.35 | 3.58 | +1.99% | 66,387 | 23,113,620 |
| 2025-01-08 | 3.47 | 3.58 | 3.38 | 3.51 | +1.15% | 62,355 | 21,615,051 |
| 2025-01-07 | 3.38 | 3.49 | 3.37 | 3.47 | +2.36% | 47,099 | 16,228,206 |
| 2025-01-06 | 3.56 | 3.59 | 3.38 | 3.39 | -4.78% | 77,592 | 26,717,128 |
| 2025-01-03 | 3.7 | 3.74 | 3.56 | 3.56 | -5.07% | 65,907 | 23,828,309 |
| 2025-01-02 | 3.84 | 3.88 | 3.74 | 3.75 | -2.34% | 73,391 | 27,938,881 |
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：