股票概览
3.15
+0.64%
+0.02
3.13
开盘价
3.19
最高价
3.13
最低价
975,191
成交量
数据更新至: 2025-01-27
技术指标
3.12
MA5 (5日均线)
3.11
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 | 3.13 | 3.19 | 3.13 | 3.15 | +0.64% | 975,191 | 307,986,297 |
| 2025-01-24 | 3.11 | 3.15 | 3.08 | 3.13 | +0.32% | 748,117 | 233,111,126 |
| 2025-01-23 | 3.13 | 3.18 | 3.1 | 3.12 | +0.97% | 918,295 | 288,275,495 |
| 2025-01-22 | 3.09 | 3.1 | 3.05 | 3.09 | 0% | 454,694 | 139,966,119 |
| 2025-01-21 | 3.13 | 3.14 | 3.08 | 3.09 | -0.96% | 536,243 | 166,122,126 |
| 2025-01-20 | 3.14 | 3.15 | 3.11 | 3.12 | 0% | 489,270 | 153,137,475 |
| 2025-01-17 | 3.11 | 3.14 | 3.08 | 3.12 | 0% | 597,855 | 186,177,124 |
| 2025-01-16 | 3.09 | 3.14 | 3.09 | 3.12 | +1.3% | 743,815 | 232,254,423 |
| 2025-01-15 | 3.1 | 3.12 | 3.08 | 3.08 | -0.65% | 509,153 | 157,430,945 |
| 2025-01-14 | 3.05 | 3.12 | 3.05 | 3.1 | +1.31% | 792,468 | 244,732,679 |
| 2025-01-13 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 613,514 | 186,418,465 |
| 2025-01-10 | 3.08 | 3.1 | 3.04 | 3.04 | -1.3% | 557,140 | 170,896,191 |
| 2025-01-09 | 3.11 | 3.11 | 3.08 | 3.08 | -1.28% | 513,781 | 158,943,738 |
| 2025-01-08 | 3.13 | 3.14 | 3.07 | 3.12 | -0.64% | 812,922 | 252,739,379 |
| 2025-01-07 | 3.15 | 3.16 | 3.1 | 3.14 | -0.63% | 630,592 | 197,323,740 |
| 2025-01-06 | 3.15 | 3.17 | 3.12 | 3.16 | +0.96% | 711,358 | 223,779,956 |
| 2025-01-03 | 3.19 | 3.2 | 3.12 | 3.13 | -1.26% | 820,069 | 259,281,244 |
| 2025-01-02 | 3.28 | 3.3 | 3.15 | 3.17 | -3.35% | 1,106,144 | 356,926,686 |
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：