股票概览
2.99
-2.61%
-0.08
3.12
开盘价
3.15
最高价
2.98
最低价
523,809
成交量
数据更新至: 2025-01-27
技术指标
3.10
MA5 (5日均线)
3.13
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 | 3.12 | 3.15 | 2.98 | 2.99 | -2.61% | 523,809 | 159,209,579 |
| 2025-01-24 | 3.1 | 3.16 | 3.05 | 3.07 | -4.95% | 1,015,391 | 313,809,516 |
| 2025-01-23 | 2.95 | 3.23 | 2.95 | 3.23 | +9.86% | 1,006,454 | 320,530,513 |
| 2025-01-22 | 3.17 | 3.2 | 2.94 | 2.94 | -10.09% | 1,110,690 | 334,618,738 |
| 2025-01-21 | 3.24 | 3.43 | 3.13 | 3.27 | +1.24% | 1,509,267 | 496,301,218 |
| 2025-01-20 | 3.3 | 3.33 | 3.18 | 3.23 | -4.72% | 1,628,392 | 528,240,506 |
| 2025-01-17 | 3.04 | 3.39 | 3.01 | 3.39 | +10.06% | 1,232,617 | 406,463,395 |
| 2025-01-16 | 3.06 | 3.14 | 3.02 | 3.08 | +0.98% | 444,014 | 136,872,042 |
| 2025-01-15 | 3.07 | 3.1 | 2.98 | 3.05 | -0.65% | 452,307 | 137,418,776 |
| 2025-01-14 | 2.94 | 3.08 | 2.92 | 3.07 | +4.78% | 474,253 | 142,785,657 |
| 2025-01-13 | 2.86 | 2.95 | 2.79 | 2.93 | +1.03% | 395,682 | 114,159,229 |
| 2025-01-10 | 3.1 | 3.12 | 2.9 | 2.9 | -4.92% | 462,776 | 138,468,057 |
| 2025-01-09 | 3 | 3.09 | 2.98 | 3.05 | +0.66% | 434,967 | 132,439,739 |
| 2025-01-08 | 3.01 | 3.05 | 2.89 | 3.03 | +0.66% | 487,374 | 144,510,777 |
| 2025-01-07 | 2.93 | 3.01 | 2.88 | 3.01 | +4.51% | 467,161 | 138,438,776 |
| 2025-01-06 | 2.99 | 3 | 2.84 | 2.88 | -3.68% | 383,174 | 110,952,527 |
| 2025-01-03 | 3.15 | 3.25 | 2.98 | 2.99 | -6.27% | 480,164 | 147,122,553 |
| 2025-01-02 | 3.21 | 3.31 | 3.17 | 3.19 | -1.24% | 394,934 | 128,156,001 |
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：