股票概览
3.74
-2.35%
-0.09
3.85
开盘价
3.93
最高价
3.73
最低价
84,709
成交量
数据更新至: 2025-01-27
技术指标
3.72
MA5 (5日均线)
3.76
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 | 3.85 | 3.93 | 3.73 | 3.74 | -2.35% | 84,709 | 32,208,871 |
| 2025-01-24 | 3.73 | 3.84 | 3.66 | 3.83 | +3.51% | 103,922 | 39,070,111 |
| 2025-01-23 | 3.7 | 3.83 | 3.69 | 3.7 | +1.09% | 112,723 | 42,403,787 |
| 2025-01-22 | 3.66 | 3.7 | 3.62 | 3.66 | -0.81% | 52,786 | 19,303,375 |
| 2025-01-21 | 3.77 | 3.83 | 3.64 | 3.69 | -2.12% | 81,664 | 30,210,066 |
| 2025-01-20 | 3.7 | 3.8 | 3.63 | 3.77 | +2.17% | 96,822 | 36,267,248 |
| 2025-01-17 | 3.71 | 3.74 | 3.62 | 3.69 | -3.91% | 143,547 | 52,940,718 |
| 2025-01-16 | 3.86 | 3.94 | 3.81 | 3.84 | 0% | 93,158 | 35,999,099 |
| 2025-01-15 | 3.89 | 3.92 | 3.8 | 3.84 | -1.03% | 99,026 | 38,095,293 |
| 2025-01-14 | 3.75 | 3.89 | 3.74 | 3.88 | +3.19% | 108,235 | 41,642,482 |
| 2025-01-13 | 3.61 | 3.78 | 3.5 | 3.76 | +4.44% | 136,958 | 50,368,239 |
| 2025-01-10 | 3.74 | 3.79 | 3.6 | 3.6 | -2.96% | 110,253 | 40,761,127 |
| 2025-01-09 | 3.66 | 3.78 | 3.64 | 3.71 | +1.09% | 95,088 | 35,471,056 |
| 2025-01-08 | 3.74 | 3.77 | 3.55 | 3.67 | -2.13% | 135,528 | 49,490,774 |
| 2025-01-07 | 3.64 | 3.75 | 3.63 | 3.75 | +3.02% | 81,083 | 29,961,190 |
| 2025-01-06 | 3.66 | 3.69 | 3.46 | 3.64 | -1.09% | 107,117 | 38,730,020 |
| 2025-01-03 | 3.88 | 3.9 | 3.66 | 3.68 | -5.15% | 104,866 | 39,511,402 |
| 2025-01-02 | 3.96 | 4.02 | 3.83 | 3.88 | -2.27% | 103,322 | 40,676,400 |
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：