股票概览
3.16
-0.63%
-0.02
3.2
开盘价
3.24
最高价
3.16
最低价
114,189
成交量
数据更新至: 2025-01-27
技术指标
3.20
MA5 (5日均线)
3.18
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 | 3.2 | 3.24 | 3.16 | 3.16 | -0.63% | 114,189 | 36,471,353 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | 0% | 138,768 | 44,052,650 |
| 2025-01-23 | 3.25 | 3.28 | 3.18 | 3.18 | -0.63% | 148,477 | 47,870,472 |
| 2025-01-22 | 3.25 | 3.29 | 3.18 | 3.2 | -2.74% | 186,055 | 59,804,692 |
| 2025-01-21 | 3.25 | 3.41 | 3.21 | 3.29 | +1.54% | 324,269 | 107,092,262 |
| 2025-01-20 | 3.15 | 3.28 | 3.11 | 3.24 | +2.86% | 274,135 | 88,307,841 |
| 2025-01-17 | 3.13 | 3.21 | 3.09 | 3.15 | +0.32% | 184,600 | 58,115,264 |
| 2025-01-16 | 3.12 | 3.18 | 3.1 | 3.14 | +1.29% | 162,513 | 50,965,163 |
| 2025-01-15 | 3.13 | 3.16 | 3.06 | 3.1 | -0.96% | 153,699 | 47,716,024 |
| 2025-01-14 | 3.02 | 3.13 | 3.02 | 3.13 | +3.99% | 199,987 | 61,866,476 |
| 2025-01-13 | 2.97 | 3.04 | 2.9 | 3.01 | +0.67% | 121,771 | 36,325,068 |
| 2025-01-10 | 3.14 | 3.16 | 2.98 | 2.99 | -4.78% | 189,483 | 57,850,593 |
| 2025-01-09 | 3.1 | 3.17 | 3.09 | 3.14 | +0.32% | 157,140 | 49,264,190 |
| 2025-01-08 | 3.05 | 3.17 | 3.02 | 3.13 | +1.62% | 227,019 | 69,996,902 |
| 2025-01-07 | 2.99 | 3.08 | 2.98 | 3.08 | +3.01% | 216,008 | 65,623,066 |
| 2025-01-06 | 2.97 | 3.03 | 2.83 | 2.99 | +1.01% | 211,163 | 62,174,652 |
| 2025-01-03 | 3.13 | 3.17 | 2.93 | 2.96 | -4.82% | 287,115 | 86,284,412 |
| 2025-01-02 | 3.14 | 3.22 | 3.07 | 3.11 | -1.27% | 265,957 | 83,778,698 |
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：