股票概览
3.45
-0.86%
-0.03
3.5
开盘价
3.54
最高价
3.44
最低价
405,890
成交量
数据更新至: 2025-01-27
技术指标
3.46
MA5 (5日均线)
3.48
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 | 3.5 | 3.54 | 3.44 | 3.45 | -0.86% | 405,890 | 141,450,304 |
| 2025-01-24 | 3.45 | 3.5 | 3.43 | 3.48 | +0.29% | 280,104 | 97,272,453 |
| 2025-01-23 | 3.47 | 3.52 | 3.46 | 3.47 | +1.17% | 352,121 | 122,711,526 |
| 2025-01-22 | 3.45 | 3.46 | 3.41 | 3.43 | -0.87% | 195,029 | 66,876,742 |
| 2025-01-21 | 3.49 | 3.49 | 3.42 | 3.46 | -0.29% | 276,983 | 95,435,954 |
| 2025-01-20 | 3.56 | 3.56 | 3.46 | 3.47 | -1.98% | 455,012 | 158,988,126 |
| 2025-01-17 | 3.53 | 3.56 | 3.48 | 3.54 | -0.28% | 239,075 | 84,295,978 |
| 2025-01-16 | 3.48 | 3.57 | 3.48 | 3.55 | +2.6% | 378,995 | 133,997,328 |
| 2025-01-15 | 3.49 | 3.51 | 3.45 | 3.46 | -0.86% | 317,746 | 110,360,545 |
| 2025-01-14 | 3.35 | 3.5 | 3.34 | 3.49 | +3.87% | 449,345 | 154,249,761 |
| 2025-01-13 | 3.34 | 3.39 | 3.33 | 3.36 | +1.2% | 345,330 | 116,057,069 |
| 2025-01-10 | 3.4 | 3.4 | 3.32 | 3.32 | -1.78% | 263,905 | 88,470,984 |
| 2025-01-09 | 3.43 | 3.43 | 3.36 | 3.38 | -2.59% | 354,189 | 120,186,290 |
| 2025-01-08 | 3.53 | 3.57 | 3.37 | 3.47 | -2.25% | 589,873 | 204,433,094 |
| 2025-01-07 | 3.43 | 3.56 | 3.39 | 3.55 | +3.5% | 591,846 | 205,765,250 |
| 2025-01-06 | 3.44 | 3.45 | 3.37 | 3.43 | +0.88% | 384,752 | 131,522,145 |
| 2025-01-03 | 3.45 | 3.52 | 3.4 | 3.4 | -1.45% | 459,595 | 158,793,440 |
| 2025-01-02 | 3.56 | 3.6 | 3.41 | 3.45 | -3.63% | 504,591 | 176,336,258 |
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：