股票概览
3.73
+0.81%
+0.03
3.69
开盘价
3.82
最高价
3.68
最低价
47,921
成交量
数据更新至: 2025-01-27
技术指标
3.69
MA5 (5日均线)
3.69
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 | 3.69 | 3.82 | 3.68 | 3.73 | +0.81% | 47,921 | 17,999,173 |
| 2025-01-24 | 3.7 | 3.71 | 3.67 | 3.7 | +0.27% | 31,875 | 11,771,520 |
| 2025-01-23 | 3.7 | 3.78 | 3.69 | 3.69 | +0.54% | 33,352 | 12,439,531 |
| 2025-01-22 | 3.66 | 3.74 | 3.66 | 3.67 | -0.27% | 29,228 | 10,774,013 |
| 2025-01-21 | 3.72 | 3.75 | 3.67 | 3.68 | -0.54% | 25,697 | 9,485,925 |
| 2025-01-20 | 3.68 | 3.74 | 3.66 | 3.7 | +0.27% | 27,057 | 10,039,524 |
| 2025-01-17 | 3.66 | 3.71 | 3.65 | 3.69 | +0.27% | 21,383 | 7,878,215 |
| 2025-01-16 | 3.66 | 3.75 | 3.66 | 3.68 | +0.27% | 28,999 | 10,747,484 |
| 2025-01-15 | 3.66 | 3.68 | 3.63 | 3.67 | +0.27% | 27,763 | 10,151,770 |
| 2025-01-14 | 3.54 | 3.67 | 3.54 | 3.66 | +3.1% | 35,861 | 13,025,217 |
| 2025-01-13 | 3.55 | 3.6 | 3.51 | 3.55 | -0.84% | 30,744 | 10,919,005 |
| 2025-01-10 | 3.66 | 3.69 | 3.58 | 3.58 | -2.72% | 23,595 | 8,567,048 |
| 2025-01-09 | 3.66 | 3.71 | 3.64 | 3.68 | +0.55% | 21,341 | 7,856,837 |
| 2025-01-08 | 3.7 | 3.72 | 3.59 | 3.66 | -1.35% | 31,390 | 11,486,793 |
| 2025-01-07 | 3.67 | 3.71 | 3.64 | 3.71 | +1.37% | 25,248 | 9,290,700 |
| 2025-01-06 | 3.69 | 3.76 | 3.62 | 3.66 | -1.08% | 38,438 | 14,129,702 |
| 2025-01-03 | 3.83 | 3.87 | 3.69 | 3.7 | -3.65% | 39,248 | 14,831,751 |
| 2025-01-02 | 3.92 | 4.01 | 3.8 | 3.84 | -1.54% | 53,415 | 20,965,222 |
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：