股票概览
3.27
+0.62%
+0.02
3.25
开盘价
3.36
最高价
3.25
最低价
84,322
成交量
数据更新至: 2025-01-27
技术指标
3.27
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 | 3.25 | 3.36 | 3.25 | 3.27 | +0.62% | 84,322 | 27,870,290 |
| 2025-01-24 | 3.25 | 3.28 | 3.21 | 3.25 | 0% | 78,637 | 25,530,587 |
| 2025-01-23 | 3.27 | 3.34 | 3.25 | 3.25 | +0.31% | 100,871 | 33,223,725 |
| 2025-01-22 | 3.33 | 3.34 | 3.23 | 3.24 | -2.99% | 90,984 | 29,732,551 |
| 2025-01-21 | 3.4 | 3.46 | 3.33 | 3.34 | -1.18% | 143,453 | 48,602,374 |
| 2025-01-20 | 3.31 | 3.4 | 3.22 | 3.38 | +2.42% | 120,346 | 40,170,986 |
| 2025-01-17 | 3.32 | 3.35 | 3.25 | 3.3 | -0.9% | 87,082 | 28,771,960 |
| 2025-01-16 | 3.33 | 3.45 | 3.3 | 3.33 | +0.3% | 96,785 | 32,563,426 |
| 2025-01-15 | 3.29 | 3.36 | 3.25 | 3.32 | +0.61% | 107,526 | 35,512,020 |
| 2025-01-14 | 3.19 | 3.3 | 3.19 | 3.3 | +3.77% | 101,617 | 33,111,857 |
| 2025-01-13 | 3.16 | 3.23 | 3.06 | 3.18 | +0.32% | 83,253 | 26,335,631 |
| 2025-01-10 | 3.34 | 3.35 | 3.14 | 3.17 | -4.23% | 102,002 | 32,928,468 |
| 2025-01-09 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 94,463 | 31,384,867 |
| 2025-01-08 | 3.31 | 3.42 | 3.2 | 3.37 | +2.12% | 158,971 | 52,982,667 |
| 2025-01-07 | 3.28 | 3.3 | 3.21 | 3.3 | +1.85% | 91,862 | 30,011,914 |
| 2025-01-06 | 3.36 | 3.37 | 3.19 | 3.24 | -3.86% | 117,400 | 38,265,762 |
| 2025-01-03 | 3.68 | 3.69 | 3.36 | 3.37 | -7.92% | 179,409 | 62,269,801 |
| 2025-01-02 | 3.79 | 3.82 | 3.63 | 3.66 | -3.17% | 103,778 | 38,805,942 |
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：