股票概览
3.18
-1.85%
-0.06
3.27
开盘价
3.34
最高价
3.17
最低价
212,857
成交量
数据更新至: 2025-01-27
技术指标
3.24
MA5 (5日均线)
3.30
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 | 3.27 | 3.34 | 3.17 | 3.18 | -1.85% | 212,857 | 69,128,470 |
| 2025-01-24 | 3.21 | 3.26 | 3.17 | 3.24 | +0.62% | 192,835 | 62,260,547 |
| 2025-01-23 | 3.25 | 3.36 | 3.21 | 3.22 | -0.31% | 242,303 | 79,935,075 |
| 2025-01-22 | 3.29 | 3.29 | 3.2 | 3.23 | -2.42% | 184,662 | 59,637,772 |
| 2025-01-21 | 3.39 | 3.41 | 3.29 | 3.31 | -2.07% | 195,251 | 64,939,183 |
| 2025-01-20 | 3.39 | 3.41 | 3.31 | 3.38 | +0.6% | 201,567 | 67,928,886 |
| 2025-01-17 | 3.34 | 3.39 | 3.29 | 3.36 | 0% | 203,789 | 68,177,819 |
| 2025-01-16 | 3.34 | 3.44 | 3.32 | 3.36 | +0.6% | 246,411 | 83,293,345 |
| 2025-01-15 | 3.33 | 3.37 | 3.26 | 3.34 | +0.3% | 237,952 | 78,903,453 |
| 2025-01-14 | 3.13 | 3.34 | 3.13 | 3.33 | +7.07% | 328,452 | 107,074,880 |
| 2025-01-13 | 3.07 | 3.16 | 3.01 | 3.11 | -0.64% | 208,361 | 64,453,925 |
| 2025-01-10 | 3.25 | 3.3 | 3.12 | 3.13 | -4.28% | 228,458 | 73,246,460 |
| 2025-01-09 | 3.22 | 3.32 | 3.21 | 3.27 | +0.93% | 238,404 | 78,118,908 |
| 2025-01-08 | 3.21 | 3.25 | 3.12 | 3.24 | +0.31% | 260,119 | 83,047,686 |
| 2025-01-07 | 3.13 | 3.23 | 3.1 | 3.23 | +3.53% | 240,810 | 76,309,969 |
| 2025-01-06 | 3.17 | 3.17 | 3.02 | 3.12 | -1.58% | 297,789 | 92,351,924 |
| 2025-01-03 | 3.35 | 3.37 | 3.13 | 3.17 | -5.37% | 343,761 | 110,660,163 |
| 2025-01-02 | 3.37 | 3.47 | 3.3 | 3.35 | -0.59% | 315,327 | 106,899,588 |
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：