股票概览
3.33
+0.91%
+0.03
3.3
开盘价
3.35
最高价
3.3
最低价
89,296
成交量
数据更新至: 2025-01-27
技术指标
3.29
MA5 (5日均线)
3.30
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 | 3.3 | 3.35 | 3.3 | 3.33 | +0.91% | 89,296 | 29,772,739 |
| 2025-01-24 | 3.29 | 3.3 | 3.27 | 3.3 | +0.3% | 52,763 | 17,344,671 |
| 2025-01-23 | 3.28 | 3.32 | 3.28 | 3.29 | +0.61% | 69,712 | 23,025,078 |
| 2025-01-22 | 3.27 | 3.29 | 3.25 | 3.27 | -0.3% | 47,643 | 15,568,850 |
| 2025-01-21 | 3.29 | 3.3 | 3.26 | 3.28 | -0.3% | 76,490 | 25,058,916 |
| 2025-01-20 | 3.32 | 3.34 | 3.27 | 3.29 | -0.6% | 109,811 | 36,255,827 |
| 2025-01-17 | 3.32 | 3.34 | 3.3 | 3.31 | -0.6% | 64,347 | 21,365,193 |
| 2025-01-16 | 3.31 | 3.36 | 3.3 | 3.33 | +0.91% | 89,089 | 29,718,054 |
| 2025-01-15 | 3.33 | 3.33 | 3.29 | 3.3 | -0.9% | 71,587 | 23,684,168 |
| 2025-01-14 | 3.25 | 3.34 | 3.25 | 3.33 | +2.46% | 89,117 | 29,442,893 |
| 2025-01-13 | 3.26 | 3.27 | 3.23 | 3.25 | -0.61% | 57,691 | 18,767,580 |
| 2025-01-10 | 3.32 | 3.33 | 3.27 | 3.27 | -1.51% | 55,730 | 18,358,410 |
| 2025-01-09 | 3.32 | 3.34 | 3.31 | 3.32 | -0.6% | 54,049 | 17,955,308 |
| 2025-01-08 | 3.34 | 3.35 | 3.28 | 3.34 | -0.3% | 90,794 | 30,111,926 |
| 2025-01-07 | 3.36 | 3.36 | 3.3 | 3.35 | -0.3% | 101,404 | 33,728,328 |
| 2025-01-06 | 3.33 | 3.39 | 3.28 | 3.36 | +0.6% | 88,927 | 29,734,719 |
| 2025-01-03 | 3.43 | 3.43 | 3.33 | 3.34 | -1.76% | 121,940 | 41,206,056 |
| 2025-01-02 | 3.48 | 3.52 | 3.38 | 3.4 | -2.86% | 166,312 | 57,435,476 |
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：