股票概览
3.06
-0.97%
-0.03
3.08
开盘价
3.15
最高价
3.06
最低价
172,231
成交量
数据更新至: 2025-01-27
技术指标
3.07
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 | 3.08 | 3.15 | 3.06 | 3.06 | -0.97% | 172,231 | 53,256,869 |
| 2025-01-24 | 3.04 | 3.09 | 2.99 | 3.09 | +1.98% | 212,380 | 64,877,585 |
| 2025-01-23 | 3.04 | 3.14 | 3.02 | 3.03 | +0.33% | 280,562 | 86,080,869 |
| 2025-01-22 | 3.11 | 3.12 | 3.01 | 3.02 | -4.13% | 267,501 | 81,423,506 |
| 2025-01-21 | 3.21 | 3.26 | 3.14 | 3.15 | -1.56% | 333,443 | 106,611,114 |
| 2025-01-20 | 3.01 | 3.32 | 2.95 | 3.2 | +0.95% | 625,232 | 197,245,376 |
| 2025-01-17 | 3.16 | 3.19 | 3.12 | 3.17 | +0.32% | 248,540 | 78,533,010 |
| 2025-01-16 | 3.17 | 3.26 | 3.15 | 3.16 | 0% | 271,191 | 86,691,347 |
| 2025-01-15 | 3.2 | 3.22 | 3.12 | 3.16 | -1.86% | 239,469 | 75,649,972 |
| 2025-01-14 | 3.14 | 3.23 | 3.13 | 3.22 | +2.22% | 281,985 | 89,805,200 |
| 2025-01-13 | 3.09 | 3.17 | 3.01 | 3.15 | +0.64% | 183,214 | 57,120,656 |
| 2025-01-10 | 3.25 | 3.28 | 3.13 | 3.13 | -3.1% | 200,572 | 64,370,308 |
| 2025-01-09 | 3.32 | 3.32 | 3.23 | 3.23 | -3% | 210,757 | 68,831,107 |
| 2025-01-08 | 3.42 | 3.43 | 3.23 | 3.33 | -2.63% | 284,961 | 94,256,049 |
| 2025-01-07 | 3.41 | 3.44 | 3.36 | 3.42 | +0.88% | 163,671 | 55,681,689 |
| 2025-01-06 | 3.39 | 3.43 | 3.33 | 3.39 | -0.59% | 154,310 | 52,248,490 |
| 2025-01-03 | 3.55 | 3.58 | 3.38 | 3.41 | -3.67% | 234,155 | 80,951,066 |
| 2025-01-02 | 3.64 | 3.71 | 3.51 | 3.54 | -2.75% | 189,017 | 68,318,009 |
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：