股票概览
3.28
-2.09%
-0.07
3.34
开盘价
3.39
最高价
3.28
最低价
288,903
成交量
数据更新至: 2025-01-27
技术指标
3.41
MA5 (5日均线)
3.52
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 | 3.34 | 3.39 | 3.28 | 3.28 | -2.09% | 288,903 | 96,321,814 |
| 2025-01-24 | 3.41 | 3.42 | 3.32 | 3.35 | -1.47% | 313,636 | 105,283,277 |
| 2025-01-23 | 3.46 | 3.53 | 3.4 | 3.4 | -0.87% | 310,985 | 107,610,954 |
| 2025-01-22 | 3.55 | 3.55 | 3.4 | 3.43 | -3.92% | 363,588 | 125,759,349 |
| 2025-01-21 | 3.64 | 3.64 | 3.53 | 3.57 | -0.28% | 317,905 | 113,598,705 |
| 2025-01-20 | 3.6 | 3.68 | 3.53 | 3.58 | +0.28% | 368,725 | 133,046,266 |
| 2025-01-17 | 3.7 | 3.7 | 3.57 | 3.57 | -4.8% | 488,499 | 176,537,636 |
| 2025-01-16 | 3.61 | 3.8 | 3.6 | 3.75 | +3.31% | 675,040 | 251,490,902 |
| 2025-01-15 | 3.66 | 3.74 | 3.56 | 3.63 | -0.27% | 595,247 | 216,767,089 |
| 2025-01-14 | 3.49 | 3.65 | 3.47 | 3.64 | +4.3% | 616,730 | 221,043,496 |
| 2025-01-13 | 3.31 | 3.59 | 3.26 | 3.49 | +3.56% | 527,016 | 181,568,158 |
| 2025-01-10 | 3.59 | 3.61 | 3.37 | 3.37 | -6.65% | 450,511 | 156,830,494 |
| 2025-01-09 | 3.58 | 3.7 | 3.53 | 3.61 | -1.37% | 470,645 | 170,306,189 |
| 2025-01-08 | 3.54 | 3.74 | 3.48 | 3.66 | +1.39% | 719,570 | 259,831,743 |
| 2025-01-07 | 3.42 | 3.69 | 3.37 | 3.61 | +2.85% | 654,611 | 227,911,074 |
| 2025-01-06 | 3.6 | 3.79 | 3.51 | 3.51 | -10% | 657,942 | 236,342,120 |
| 2025-01-03 | 4.3 | 4.3 | 3.9 | 3.9 | -9.93% | 879,461 | 349,087,869 |
| 2025-01-02 | 4.04 | 4.39 | 4.01 | 4.33 | +5.35% | 1,187,754 | 507,742,592 |
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：