股票概览
3.08
+3.36%
+0.1
2.98
开盘价
3.13
最高价
2.98
最低价
49,878
成交量
数据更新至: 2025-01-27
技术指标
3.03
MA5 (5日均线)
3.13
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 | 2.98 | 3.13 | 2.98 | 3.08 | +3.36% | 49,878 | 15,307,320 |
| 2025-01-24 | 3.01 | 3.01 | 2.88 | 2.98 | -0.67% | 72,812 | 21,372,746 |
| 2025-01-23 | 3.02 | 3.07 | 2.95 | 3 | -0.66% | 57,864 | 17,422,091 |
| 2025-01-22 | 2.93 | 3.07 | 2.93 | 3.02 | -1.63% | 103,186 | 30,939,186 |
| 2025-01-21 | 3.07 | 3.14 | 3.07 | 3.07 | -4.95% | 144,798 | 44,528,368 |
| 2025-01-20 | 3.2 | 3.26 | 3.2 | 3.23 | +0.94% | 28,488 | 9,213,064 |
| 2025-01-17 | 3.16 | 3.22 | 3.12 | 3.2 | +0.31% | 32,235 | 10,225,689 |
| 2025-01-16 | 3.2 | 3.26 | 3.14 | 3.19 | -0.93% | 33,178 | 10,611,041 |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.22 | -1.23% | 19,761 | 6,369,658 |
| 2025-01-14 | 3.2 | 3.27 | 3.18 | 3.26 | +3.16% | 29,460 | 9,522,958 |
| 2025-01-13 | 3.2 | 3.21 | 3.14 | 3.16 | -2.47% | 39,089 | 12,434,479 |
| 2025-01-10 | 3.29 | 3.3 | 3.14 | 3.24 | -1.82% | 82,019 | 26,387,373 |
| 2025-01-09 | 3.29 | 3.39 | 3.28 | 3.3 | -0.3% | 53,834 | 17,970,405 |
| 2025-01-08 | 3.28 | 3.38 | 3.26 | 3.31 | +0.3% | 70,897 | 23,536,546 |
| 2025-01-07 | 3.21 | 3.33 | 3.15 | 3.3 | +3.45% | 87,800 | 28,784,675 |
| 2025-01-06 | 3.04 | 3.19 | 3.04 | 3.19 | +4.93% | 71,645 | 22,523,670 |
| 2025-01-03 | 3.13 | 3.17 | 3.01 | 3.04 | -4.1% | 84,557 | 26,058,278 |
| 2025-01-02 | 3.09 | 3.21 | 3.09 | 3.17 | +3.59% | 109,518 | 34,819,403 |
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：