股票概览
3.02
-10.12%
-0.34
3.02
开盘价
3.11
最高价
3.02
最低价
729,013
成交量
数据更新至: 2025-01-27
技术指标
3.32
MA5 (5日均线)
3.41
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 | 3.02 | 3.11 | 3.02 | 3.02 | -10.12% | 729,013 | 222,061,445 |
| 2025-01-24 | 3.35 | 3.39 | 3.31 | 3.36 | 0% | 256,974 | 85,782,016 |
| 2025-01-23 | 3.42 | 3.48 | 3.35 | 3.36 | -1.18% | 261,778 | 89,483,643 |
| 2025-01-22 | 3.45 | 3.45 | 3.38 | 3.4 | -1.73% | 174,624 | 59,390,605 |
| 2025-01-21 | 3.54 | 3.57 | 3.43 | 3.46 | -1.7% | 229,161 | 79,518,597 |
| 2025-01-20 | 3.52 | 3.58 | 3.45 | 3.52 | +0.86% | 269,376 | 94,994,452 |
| 2025-01-17 | 3.51 | 3.52 | 3.45 | 3.49 | -1.13% | 181,590 | 63,228,452 |
| 2025-01-16 | 3.51 | 3.6 | 3.47 | 3.53 | +1.15% | 287,469 | 101,671,645 |
| 2025-01-15 | 3.49 | 3.53 | 3.45 | 3.49 | +0.29% | 284,401 | 99,467,596 |
| 2025-01-14 | 3.34 | 3.48 | 3.34 | 3.48 | +4.5% | 269,405 | 92,421,211 |
| 2025-01-13 | 3.28 | 3.36 | 3.19 | 3.33 | 0% | 196,147 | 64,580,408 |
| 2025-01-10 | 3.49 | 3.5 | 3.33 | 3.33 | -4.58% | 222,478 | 75,716,537 |
| 2025-01-09 | 3.46 | 3.54 | 3.44 | 3.49 | 0% | 211,870 | 74,034,034 |
| 2025-01-08 | 3.47 | 3.53 | 3.38 | 3.49 | +0.29% | 253,556 | 87,687,565 |
| 2025-01-07 | 3.45 | 3.48 | 3.35 | 3.48 | +1.46% | 226,660 | 77,412,917 |
| 2025-01-06 | 3.37 | 3.44 | 3.25 | 3.43 | -0.29% | 285,762 | 96,189,156 |
| 2025-01-03 | 3.69 | 3.72 | 3.42 | 3.44 | -6.78% | 515,835 | 180,480,247 |
| 2025-01-02 | 3.58 | 3.79 | 3.55 | 3.69 | +2.5% | 501,839 | 186,110,917 |
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：