股票概览
3.19
0%
0
3.22
开盘价
3.27
最高价
3.19
最低价
125,296
成交量
数据更新至: 2025-01-27
技术指标
3.20
MA5 (5日均线)
3.21
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 | 3.22 | 3.27 | 3.19 | 3.19 | 0% | 125,296 | 40,416,051 |
| 2025-01-24 | 3.21 | 3.22 | 3.13 | 3.19 | +0.31% | 123,319 | 39,199,203 |
| 2025-01-23 | 3.23 | 3.27 | 3.17 | 3.18 | -0.63% | 124,751 | 40,081,037 |
| 2025-01-22 | 3.27 | 3.28 | 3.18 | 3.2 | -1.84% | 100,354 | 32,360,593 |
| 2025-01-21 | 3.3 | 3.35 | 3.25 | 3.26 | -0.91% | 108,316 | 35,662,355 |
| 2025-01-20 | 3.25 | 3.31 | 3.17 | 3.29 | +2.17% | 117,305 | 38,214,430 |
| 2025-01-17 | 3.24 | 3.24 | 3.17 | 3.22 | -0.31% | 97,752 | 31,348,801 |
| 2025-01-16 | 3.18 | 3.33 | 3.18 | 3.23 | +2.22% | 223,470 | 72,585,996 |
| 2025-01-15 | 3.17 | 3.21 | 3.12 | 3.16 | -0.63% | 97,742 | 30,918,328 |
| 2025-01-14 | 3.09 | 3.19 | 3.09 | 3.18 | +2.25% | 120,271 | 37,876,140 |
| 2025-01-13 | 3.12 | 3.12 | 3.02 | 3.11 | 0% | 75,005 | 23,128,164 |
| 2025-01-10 | 3.2 | 3.2 | 3.08 | 3.11 | -1.89% | 94,976 | 29,644,530 |
| 2025-01-09 | 3.17 | 3.22 | 3.15 | 3.17 | -0.31% | 79,725 | 25,437,986 |
| 2025-01-08 | 3.19 | 3.21 | 3.1 | 3.18 | 0% | 118,939 | 37,618,665 |
| 2025-01-07 | 3.11 | 3.18 | 3.07 | 3.18 | +2.25% | 101,897 | 31,783,326 |
| 2025-01-06 | 3.16 | 3.17 | 3.03 | 3.11 | -1.27% | 118,087 | 36,602,180 |
| 2025-01-03 | 3.31 | 3.32 | 3.12 | 3.15 | -3.08% | 149,906 | 47,825,507 |
| 2025-01-02 | 3.28 | 3.38 | 3.24 | 3.25 | -1.52% | 171,444 | 56,864,447 |
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：