股票概览
3.45
+1.17%
+0.04
3.43
开盘价
3.5
最高价
3.41
最低价
85,360
成交量
数据更新至: 2025-01-27
技术指标
3.40
MA5 (5日均线)
3.43
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 | 3.43 | 3.5 | 3.41 | 3.45 | +1.17% | 85,360 | 29,565,810 |
| 2025-01-24 | 3.37 | 3.42 | 3.35 | 3.41 | +1.19% | 82,002 | 27,790,097 |
| 2025-01-23 | 3.4 | 3.43 | 3.36 | 3.37 | 0% | 77,468 | 26,309,572 |
| 2025-01-22 | 3.39 | 3.4 | 3.35 | 3.37 | -0.59% | 58,070 | 19,570,170 |
| 2025-01-21 | 3.41 | 3.43 | 3.36 | 3.39 | -0.29% | 84,423 | 28,628,740 |
| 2025-01-20 | 3.38 | 3.43 | 3.32 | 3.4 | -2.02% | 195,449 | 66,131,158 |
| 2025-01-17 | 3.48 | 3.51 | 3.44 | 3.47 | -0.57% | 53,804 | 18,721,048 |
| 2025-01-16 | 3.47 | 3.51 | 3.45 | 3.49 | +1.45% | 83,277 | 28,998,336 |
| 2025-01-15 | 3.45 | 3.47 | 3.43 | 3.44 | -0.58% | 47,501 | 16,389,379 |
| 2025-01-14 | 3.39 | 3.47 | 3.38 | 3.46 | +2.67% | 87,062 | 29,859,916 |
| 2025-01-13 | 3.36 | 3.38 | 3.31 | 3.37 | 0% | 60,116 | 20,161,797 |
| 2025-01-10 | 3.43 | 3.45 | 3.37 | 3.37 | -1.75% | 68,667 | 23,392,621 |
| 2025-01-09 | 3.46 | 3.47 | 3.42 | 3.43 | -1.15% | 70,740 | 24,366,934 |
| 2025-01-08 | 3.47 | 3.49 | 3.41 | 3.47 | -0.57% | 74,570 | 25,776,666 |
| 2025-01-07 | 3.5 | 3.51 | 3.44 | 3.49 | -0.29% | 62,138 | 21,569,099 |
| 2025-01-06 | 3.46 | 3.52 | 3.38 | 3.5 | +1.74% | 107,939 | 37,384,482 |
| 2025-01-03 | 3.53 | 3.56 | 3.41 | 3.44 | -2.82% | 124,801 | 43,523,996 |
| 2025-01-02 | 3.62 | 3.67 | 3.51 | 3.54 | -2.75% | 113,300 | 40,724,808 |
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：