股票概览
3.33
+1.22%
+0.04
3.31
开盘价
3.37
最高价
3.29
最低价
508,229
成交量
数据更新至: 2025-01-27
技术指标
3.30
MA5 (5日均线)
3.28
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 | 3.31 | 3.37 | 3.29 | 3.33 | +1.22% | 508,229 | 169,947,468 |
| 2025-01-24 | 3.26 | 3.29 | 3.25 | 3.29 | +0.92% | 348,014 | 113,971,238 |
| 2025-01-23 | 3.34 | 3.36 | 3.26 | 3.26 | -1.21% | 477,085 | 158,054,318 |
| 2025-01-22 | 3.32 | 3.32 | 3.24 | 3.3 | -0.9% | 445,677 | 146,034,563 |
| 2025-01-21 | 3.24 | 3.39 | 3.24 | 3.33 | +3.1% | 856,875 | 284,613,487 |
| 2025-01-20 | 3.26 | 3.27 | 3.21 | 3.23 | 0% | 400,856 | 129,793,473 |
| 2025-01-17 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 413,695 | 133,813,432 |
| 2025-01-16 | 3.26 | 3.32 | 3.23 | 3.25 | 0% | 520,892 | 170,529,899 |
| 2025-01-15 | 3.32 | 3.32 | 3.23 | 3.25 | -2.11% | 468,081 | 152,560,060 |
| 2025-01-14 | 3.2 | 3.34 | 3.2 | 3.32 | +3.75% | 651,305 | 212,941,003 |
| 2025-01-13 | 3.17 | 3.23 | 3.17 | 3.2 | 0% | 416,418 | 132,939,103 |
| 2025-01-10 | 3.27 | 3.33 | 3.2 | 3.2 | -3.03% | 569,807 | 186,144,930 |
| 2025-01-09 | 3.25 | 3.35 | 3.21 | 3.3 | +0.61% | 756,020 | 247,243,305 |
| 2025-01-08 | 3.36 | 3.39 | 3.23 | 3.28 | -2.38% | 813,832 | 269,229,727 |
| 2025-01-07 | 3.42 | 3.42 | 3.28 | 3.36 | -1.75% | 930,140 | 310,906,833 |
| 2025-01-06 | 3.59 | 3.59 | 3.39 | 3.42 | -7.07% | 1,126,746 | 391,410,749 |
| 2025-01-03 | 3.47 | 3.85 | 3.39 | 3.68 | +3.08% | 1,732,569 | 616,513,696 |
| 2025-01-02 | 3.8 | 3.8 | 3.57 | 3.57 | -10.08% | 1,808,753 | 652,227,229 |
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：