股票概览
3.38
-0.59%
-0.02
3.41
开盘价
3.47
最高价
3.38
最低价
102,943
成交量
数据更新至: 2025-01-27
技术指标
3.38
MA5 (5日均线)
3.38
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 | 3.41 | 3.47 | 3.38 | 3.38 | -0.59% | 102,943 | 35,323,886 |
| 2025-01-24 | 3.35 | 3.42 | 3.34 | 3.4 | +1.19% | 101,426 | 34,256,885 |
| 2025-01-23 | 3.39 | 3.46 | 3.35 | 3.36 | +0.3% | 104,421 | 35,645,739 |
| 2025-01-22 | 3.39 | 3.39 | 3.32 | 3.35 | -1.18% | 75,108 | 25,176,721 |
| 2025-01-21 | 3.42 | 3.43 | 3.35 | 3.39 | -0.88% | 83,825 | 28,363,413 |
| 2025-01-20 | 3.41 | 3.44 | 3.37 | 3.42 | +1.48% | 89,275 | 30,479,163 |
| 2025-01-17 | 3.37 | 3.4 | 3.33 | 3.37 | -0.3% | 87,496 | 29,489,332 |
| 2025-01-16 | 3.41 | 3.45 | 3.34 | 3.38 | +0.3% | 103,217 | 35,024,587 |
| 2025-01-15 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | 106,593 | 35,972,976 |
| 2025-01-14 | 3.25 | 3.42 | 3.23 | 3.42 | +6.21% | 138,992 | 46,594,998 |
| 2025-01-13 | 3.17 | 3.26 | 3.09 | 3.22 | +0.94% | 115,923 | 36,913,816 |
| 2025-01-10 | 3.31 | 3.34 | 3.18 | 3.19 | -3.63% | 123,650 | 40,342,757 |
| 2025-01-09 | 3.26 | 3.34 | 3.25 | 3.31 | +1.22% | 123,774 | 40,900,501 |
| 2025-01-08 | 3.31 | 3.35 | 3.15 | 3.27 | -2.1% | 164,858 | 53,521,171 |
| 2025-01-07 | 3.28 | 3.35 | 3.23 | 3.34 | +3.09% | 127,150 | 41,784,850 |
| 2025-01-06 | 3.28 | 3.29 | 3.1 | 3.24 | -0.31% | 145,626 | 46,797,359 |
| 2025-01-03 | 3.44 | 3.47 | 3.22 | 3.25 | -4.97% | 169,333 | 56,193,541 |
| 2025-01-02 | 3.5 | 3.55 | 3.38 | 3.42 | -2.29% | 134,504 | 46,756,664 |
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：