股票概览
3.02
+1%
+0.03
2.99
开盘价
3.07
最高价
2.99
最低价
321,530
成交量
数据更新至: 2025-01-27
技术指标
2.97
MA5 (5日均线)
2.97
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 | 2.99 | 3.07 | 2.99 | 3.02 | +1% | 321,530 | 97,712,337 |
| 2025-01-24 | 2.93 | 3 | 2.91 | 2.99 | +2.05% | 300,580 | 89,063,226 |
| 2025-01-23 | 2.96 | 3 | 2.93 | 2.93 | -0.34% | 207,459 | 61,536,543 |
| 2025-01-22 | 2.96 | 2.96 | 2.92 | 2.94 | -0.68% | 196,598 | 57,737,600 |
| 2025-01-21 | 3.02 | 3.04 | 2.96 | 2.96 | -1.99% | 241,596 | 72,054,783 |
| 2025-01-20 | 2.97 | 3.04 | 2.96 | 3.02 | +2.03% | 304,592 | 91,542,532 |
| 2025-01-17 | 2.96 | 2.97 | 2.91 | 2.96 | -0.34% | 235,553 | 69,433,236 |
| 2025-01-16 | 2.94 | 2.99 | 2.93 | 2.97 | +1.37% | 273,516 | 81,012,941 |
| 2025-01-15 | 2.92 | 2.94 | 2.89 | 2.93 | 0% | 198,209 | 57,764,128 |
| 2025-01-14 | 2.88 | 2.94 | 2.86 | 2.93 | +2.45% | 305,404 | 88,548,873 |
| 2025-01-13 | 2.85 | 2.87 | 2.8 | 2.86 | +0.35% | 262,464 | 74,788,776 |
| 2025-01-10 | 2.9 | 2.91 | 2.85 | 2.85 | -1.38% | 189,967 | 54,554,165 |
| 2025-01-09 | 2.93 | 2.94 | 2.89 | 2.89 | -1.37% | 201,179 | 58,603,821 |
| 2025-01-08 | 2.96 | 2.97 | 2.89 | 2.93 | -1.35% | 241,422 | 70,574,946 |
| 2025-01-07 | 2.99 | 2.99 | 2.93 | 2.97 | -0.67% | 171,127 | 50,690,349 |
| 2025-01-06 | 2.95 | 3 | 2.92 | 2.99 | +1.01% | 282,075 | 83,676,936 |
| 2025-01-03 | 3.01 | 3.04 | 2.95 | 2.96 | -1.33% | 267,189 | 79,995,846 |
| 2025-01-02 | 3.05 | 3.08 | 2.98 | 3 | -1.64% | 324,858 | 98,524,261 |
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：