股票概览
3.1
-0.32%
-0.01
3.11
开盘价
3.16
最高价
3.09
最低价
314,666
成交量
数据更新至: 2025-01-27
技术指标
3.09
MA5 (5日均线)
3.05
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 | 3.11 | 3.16 | 3.09 | 3.1 | -0.32% | 314,666 | 98,120,913 |
| 2025-01-24 | 3.07 | 3.13 | 3.05 | 3.11 | +1.63% | 474,978 | 146,983,637 |
| 2025-01-23 | 3.09 | 3.18 | 3.05 | 3.06 | -0.33% | 534,292 | 166,149,171 |
| 2025-01-22 | 3.1 | 3.16 | 3.02 | 3.07 | -0.65% | 515,376 | 157,853,533 |
| 2025-01-21 | 3.13 | 3.14 | 3.05 | 3.09 | -1.28% | 499,590 | 154,214,066 |
| 2025-01-20 | 3.12 | 3.16 | 3.06 | 3.13 | +0.64% | 681,998 | 212,827,123 |
| 2025-01-17 | 3.03 | 3.19 | 2.97 | 3.11 | +3.32% | 1,174,810 | 364,494,168 |
| 2025-01-16 | 2.9 | 3.01 | 2.89 | 3.01 | +4.88% | 934,100 | 276,739,104 |
| 2025-01-15 | 2.89 | 2.91 | 2.84 | 2.87 | -1.03% | 454,244 | 130,182,860 |
| 2025-01-14 | 2.84 | 2.9 | 2.83 | 2.9 | +2.11% | 516,692 | 148,589,620 |
| 2025-01-13 | 2.76 | 2.88 | 2.74 | 2.84 | +2.16% | 567,364 | 160,676,975 |
| 2025-01-10 | 2.82 | 2.87 | 2.78 | 2.78 | -1.07% | 381,215 | 107,779,226 |
| 2025-01-09 | 2.81 | 2.86 | 2.79 | 2.81 | -0.71% | 347,368 | 98,047,482 |
| 2025-01-08 | 2.88 | 2.9 | 2.78 | 2.83 | -2.41% | 610,412 | 172,043,433 |
| 2025-01-07 | 2.82 | 2.9 | 2.81 | 2.9 | +2.47% | 579,206 | 165,412,978 |
| 2025-01-06 | 2.74 | 2.86 | 2.71 | 2.83 | +3.28% | 680,561 | 191,427,471 |
| 2025-01-03 | 2.78 | 2.86 | 2.73 | 2.74 | -1.44% | 600,229 | 167,378,479 |
| 2025-01-02 | 2.83 | 2.87 | 2.77 | 2.78 | -1.77% | 569,689 | 161,008,928 |
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：