股票概览
3.11
+0.32%
+0.01
3.15
开盘价
3.24
最高价
3.07
最低价
122,981
成交量
数据更新至: 2025-01-27
技术指标
3.11
MA5 (5日均线)
3.16
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 | 3.15 | 3.24 | 3.07 | 3.11 | +0.32% | 122,981 | 38,631,184 |
| 2025-01-24 | 3.11 | 3.14 | 3.08 | 3.1 | -0.32% | 72,732 | 22,620,626 |
| 2025-01-23 | 3.11 | 3.22 | 3.1 | 3.11 | +0.32% | 115,903 | 36,685,087 |
| 2025-01-22 | 3.14 | 3.18 | 3.06 | 3.1 | -1.59% | 100,103 | 31,189,567 |
| 2025-01-21 | 3.24 | 3.24 | 3.11 | 3.15 | -1.87% | 99,779 | 31,496,835 |
| 2025-01-20 | 3.22 | 3.26 | 3.17 | 3.21 | +0.31% | 92,547 | 29,868,280 |
| 2025-01-17 | 3.22 | 3.23 | 3.15 | 3.2 | -0.93% | 82,568 | 26,353,236 |
| 2025-01-16 | 3.19 | 3.25 | 3.17 | 3.23 | +1.89% | 84,560 | 27,191,612 |
| 2025-01-15 | 3.22 | 3.24 | 3.15 | 3.17 | -1.25% | 73,991 | 23,600,364 |
| 2025-01-14 | 3.14 | 3.22 | 3.09 | 3.21 | +3.88% | 106,630 | 33,821,305 |
| 2025-01-13 | 3.02 | 3.09 | 2.96 | 3.09 | +0.98% | 79,772 | 24,255,069 |
| 2025-01-10 | 3.23 | 3.23 | 3.05 | 3.06 | -4.38% | 95,331 | 29,803,910 |
| 2025-01-09 | 3.25 | 3.26 | 3.18 | 3.2 | +0.63% | 105,416 | 33,884,456 |
| 2025-01-08 | 3.14 | 3.21 | 3.06 | 3.18 | +0.32% | 133,615 | 41,957,600 |
| 2025-01-07 | 3.05 | 3.17 | 3.05 | 3.17 | +3.93% | 120,545 | 37,451,147 |
| 2025-01-06 | 3.05 | 3.12 | 2.95 | 3.05 | -2.24% | 172,288 | 52,254,722 |
| 2025-01-03 | 3.32 | 3.35 | 3.11 | 3.12 | -6.02% | 183,183 | 58,380,737 |
| 2025-01-02 | 3.41 | 3.47 | 3.28 | 3.32 | -0.3% | 184,019 | 61,786,326 |
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：