股票概览
3.7
-2.89%
-0.11
3.8
开盘价
3.85
最高价
3.69
最低价
76,232
成交量
数据更新至: 2025-01-27
技术指标
3.78
MA5 (5日均线)
3.79
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 | 3.85 | 3.69 | 3.7 | -2.89% | 76,232 | 28,559,499 |
| 2025-01-24 | 3.73 | 3.83 | 3.7 | 3.81 | +1.33% | 68,007 | 25,621,879 |
| 2025-01-23 | 3.8 | 3.89 | 3.74 | 3.76 | -0.79% | 78,024 | 29,786,509 |
| 2025-01-22 | 3.81 | 3.83 | 3.74 | 3.79 | -1.04% | 55,411 | 20,926,896 |
| 2025-01-21 | 3.85 | 3.86 | 3.77 | 3.83 | 0% | 56,156 | 21,418,686 |
| 2025-01-20 | 3.81 | 3.86 | 3.75 | 3.83 | +1.32% | 78,832 | 30,096,138 |
| 2025-01-17 | 3.74 | 3.84 | 3.72 | 3.78 | +0.53% | 61,056 | 23,031,172 |
| 2025-01-16 | 3.78 | 3.85 | 3.73 | 3.76 | 0% | 60,164 | 22,783,554 |
| 2025-01-15 | 3.83 | 3.86 | 3.73 | 3.76 | -2.08% | 64,596 | 24,353,941 |
| 2025-01-14 | 3.66 | 3.84 | 3.64 | 3.84 | +4.92% | 72,414 | 27,233,874 |
| 2025-01-13 | 3.6 | 3.67 | 3.46 | 3.66 | +2.23% | 110,810 | 39,810,399 |
| 2025-01-10 | 3.76 | 3.81 | 3.58 | 3.58 | -4.53% | 62,771 | 23,166,035 |
| 2025-01-09 | 3.75 | 3.81 | 3.69 | 3.75 | +0.27% | 61,151 | 23,041,545 |
| 2025-01-08 | 3.84 | 3.85 | 3.62 | 3.74 | -2.6% | 72,018 | 26,841,225 |
| 2025-01-07 | 3.69 | 3.85 | 3.68 | 3.84 | +4.63% | 83,873 | 31,673,358 |
| 2025-01-06 | 3.78 | 3.82 | 3.63 | 3.67 | -3.42% | 94,551 | 35,048,636 |
| 2025-01-03 | 3.97 | 3.99 | 3.78 | 3.8 | -3.8% | 109,259 | 42,569,563 |
| 2025-01-02 | 4.15 | 4.16 | 3.88 | 3.95 | -4.36% | 105,302 | 42,229,221 |
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：