股票概览
3.04
+1.33%
+0.04
3
开盘价
3.07
最高价
2.99
最低价
334,418
成交量
数据更新至: 2025-01-27
技术指标
2.99
MA5 (5日均线)
2.98
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 | 3.07 | 2.99 | 3.04 | +1.33% | 334,418 | 101,965,046 |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3 | 0% | 326,448 | 97,622,345 |
| 2025-01-23 | 2.97 | 3.04 | 2.96 | 3 | +1.69% | 382,436 | 115,056,307 |
| 2025-01-22 | 2.97 | 2.97 | 2.93 | 2.95 | -0.67% | 221,425 | 65,315,985 |
| 2025-01-21 | 3 | 3.01 | 2.96 | 2.97 | -0.67% | 187,397 | 55,758,514 |
| 2025-01-20 | 3 | 3.02 | 2.98 | 2.99 | +0.34% | 236,493 | 71,062,803 |
| 2025-01-17 | 2.98 | 2.99 | 2.94 | 2.98 | 0% | 216,644 | 64,447,884 |
| 2025-01-16 | 2.97 | 3.01 | 2.96 | 2.98 | +1.02% | 328,442 | 98,079,426 |
| 2025-01-15 | 2.97 | 2.99 | 2.94 | 2.95 | -0.67% | 245,545 | 72,720,823 |
| 2025-01-14 | 2.92 | 2.98 | 2.91 | 2.97 | +2.06% | 311,287 | 92,082,946 |
| 2025-01-13 | 2.9 | 2.92 | 2.88 | 2.91 | -0.34% | 252,825 | 73,433,737 |
| 2025-01-10 | 2.99 | 3 | 2.91 | 2.92 | -2.01% | 287,045 | 84,767,879 |
| 2025-01-09 | 3.04 | 3.05 | 2.98 | 2.98 | -1.97% | 274,165 | 82,180,185 |
| 2025-01-08 | 3.05 | 3.07 | 2.98 | 3.04 | -0.33% | 322,922 | 98,016,935 |
| 2025-01-07 | 3.07 | 3.07 | 3.01 | 3.05 | -0.65% | 262,007 | 79,654,513 |
| 2025-01-06 | 3.05 | 3.08 | 3.02 | 3.07 | +0.33% | 308,131 | 94,155,390 |
| 2025-01-03 | 3.11 | 3.14 | 3.04 | 3.06 | -1.29% | 339,142 | 104,730,944 |
| 2025-01-02 | 3.2 | 3.25 | 3.07 | 3.1 | -3.13% | 486,925 | 154,124,378 |
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：