股票概览
3.46
+1.76%
+0.06
3.41
开盘价
3.53
最高价
3.41
最低价
419,372
成交量
数据更新至: 2025-01-27
技术指标
3.40
MA5 (5日均线)
3.40
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 | 3.41 | 3.53 | 3.41 | 3.46 | +1.76% | 419,372 | 146,408,044 |
| 2025-01-24 | 3.41 | 3.43 | 3.34 | 3.4 | +0.29% | 314,386 | 106,738,994 |
| 2025-01-23 | 3.39 | 3.43 | 3.37 | 3.39 | +0.59% | 269,388 | 91,641,738 |
| 2025-01-22 | 3.36 | 3.39 | 3.32 | 3.37 | 0% | 194,148 | 65,094,829 |
| 2025-01-21 | 3.38 | 3.41 | 3.35 | 3.37 | -0.3% | 164,094 | 55,377,593 |
| 2025-01-20 | 3.42 | 3.44 | 3.37 | 3.38 | -0.59% | 190,328 | 64,591,998 |
| 2025-01-17 | 3.41 | 3.42 | 3.36 | 3.4 | -0.29% | 212,480 | 72,217,375 |
| 2025-01-16 | 3.44 | 3.47 | 3.4 | 3.41 | -0.29% | 217,539 | 74,724,067 |
| 2025-01-15 | 3.44 | 3.48 | 3.41 | 3.42 | -0.58% | 243,507 | 83,809,919 |
| 2025-01-14 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 275,429 | 94,003,058 |
| 2025-01-13 | 3.35 | 3.4 | 3.32 | 3.39 | +0.89% | 224,073 | 75,511,647 |
| 2025-01-10 | 3.36 | 3.4 | 3.34 | 3.36 | 0% | 234,565 | 79,158,791 |
| 2025-01-09 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 261,134 | 88,376,951 |
| 2025-01-08 | 3.38 | 3.45 | 3.36 | 3.44 | +1.78% | 364,053 | 124,015,263 |
| 2025-01-07 | 3.4 | 3.44 | 3.36 | 3.38 | -0.59% | 268,723 | 91,251,226 |
| 2025-01-06 | 3.39 | 3.43 | 3.35 | 3.4 | +0.29% | 263,910 | 89,649,467 |
| 2025-01-03 | 3.43 | 3.48 | 3.37 | 3.39 | -0.88% | 276,757 | 94,807,781 |
| 2025-01-02 | 3.53 | 3.55 | 3.39 | 3.42 | -2.84% | 325,836 | 113,210,426 |
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：