股票概览
3.39
+1.19%
+0.04
3.35
开盘价
3.45
最高价
3.33
最低价
83,430
成交量
数据更新至: 2025-01-27
技术指标
3.38
MA5 (5日均线)
3.42
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 | 3.35 | 3.45 | 3.33 | 3.39 | +1.19% | 83,430 | 28,406,221 |
| 2025-01-24 | 3.38 | 3.38 | 3.32 | 3.35 | -1.18% | 107,373 | 35,907,201 |
| 2025-01-23 | 3.38 | 3.47 | 3.37 | 3.39 | +0.89% | 99,111 | 33,960,215 |
| 2025-01-22 | 3.36 | 3.41 | 3.33 | 3.36 | -1.18% | 64,256 | 21,650,308 |
| 2025-01-21 | 3.45 | 3.49 | 3.37 | 3.4 | -1.73% | 97,363 | 33,187,142 |
| 2025-01-20 | 3.45 | 3.5 | 3.36 | 3.46 | -0.29% | 129,650 | 44,549,284 |
| 2025-01-17 | 3.47 | 3.49 | 3.42 | 3.47 | -0.29% | 68,189 | 23,590,658 |
| 2025-01-16 | 3.45 | 3.53 | 3.44 | 3.48 | +1.75% | 100,234 | 34,997,987 |
| 2025-01-15 | 3.45 | 3.46 | 3.38 | 3.42 | -0.87% | 76,722 | 26,150,965 |
| 2025-01-14 | 3.36 | 3.46 | 3.36 | 3.45 | +2.99% | 99,493 | 33,999,574 |
| 2025-01-13 | 3.3 | 3.35 | 3.22 | 3.35 | +1.21% | 88,534 | 29,189,490 |
| 2025-01-10 | 3.47 | 3.48 | 3.31 | 3.31 | -4.34% | 122,534 | 41,374,854 |
| 2025-01-09 | 3.47 | 3.52 | 3.42 | 3.46 | -0.86% | 94,833 | 32,936,414 |
| 2025-01-08 | 3.48 | 3.54 | 3.4 | 3.49 | 0% | 114,921 | 39,865,188 |
| 2025-01-07 | 3.53 | 3.53 | 3.39 | 3.49 | -1.13% | 156,118 | 53,576,537 |
| 2025-01-06 | 3.44 | 3.61 | 3.32 | 3.53 | +3.22% | 191,973 | 67,345,450 |
| 2025-01-03 | 3.54 | 3.55 | 3.41 | 3.42 | -2.29% | 139,253 | 48,465,059 |
| 2025-01-02 | 3.57 | 3.6 | 3.46 | 3.5 | -1.69% | 145,228 | 51,367,002 |
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：