股票概览
3.01
-0.33%
-0.01
3.02
开盘价
3.07
最高价
3
最低价
227,009
成交量
数据更新至: 2025-01-27
技术指标
3.04
MA5 (5日均线)
3.12
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 | 3.02 | 3.07 | 3 | 3.01 | -0.33% | 227,009 | 68,798,247 |
| 2025-01-24 | 3.03 | 3.04 | 3 | 3.02 | 0% | 269,807 | 81,468,560 |
| 2025-01-23 | 3.07 | 3.12 | 3.02 | 3.02 | -0.98% | 288,415 | 88,486,778 |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.05 | -1.93% | 272,711 | 83,713,377 |
| 2025-01-21 | 3.19 | 3.21 | 3.11 | 3.11 | -1.89% | 279,770 | 88,025,856 |
| 2025-01-20 | 3.15 | 3.22 | 3.07 | 3.17 | +0.63% | 370,274 | 116,507,988 |
| 2025-01-17 | 3.22 | 3.24 | 3.14 | 3.15 | -3.37% | 430,582 | 136,585,294 |
| 2025-01-16 | 3.19 | 3.34 | 3.19 | 3.26 | +2.52% | 594,609 | 193,675,983 |
| 2025-01-15 | 3.24 | 3.26 | 3.16 | 3.18 | -2.45% | 465,664 | 148,935,960 |
| 2025-01-14 | 3.13 | 3.28 | 3.09 | 3.26 | +3.49% | 649,486 | 207,998,790 |
| 2025-01-13 | 3.11 | 3.21 | 3 | 3.15 | -2.48% | 751,607 | 231,713,376 |
| 2025-01-10 | 3.08 | 3.41 | 3.08 | 3.23 | +4.19% | 1,251,273 | 412,719,448 |
| 2025-01-09 | 3.04 | 3.1 | 3.04 | 3.1 | +0.98% | 453,839 | 139,669,886 |
| 2025-01-08 | 3.04 | 3.09 | 2.97 | 3.07 | -0.32% | 541,675 | 164,724,187 |
| 2025-01-07 | 3.03 | 3.08 | 2.97 | 3.08 | +1.99% | 636,794 | 192,798,005 |
| 2025-01-06 | 3.12 | 3.18 | 2.99 | 3.02 | -4.13% | 603,809 | 185,289,154 |
| 2025-01-03 | 3.4 | 3.41 | 3.12 | 3.15 | -7.35% | 767,870 | 249,380,187 |
| 2025-01-02 | 3.34 | 3.49 | 3.29 | 3.4 | +0.59% | 792,304 | 268,359,598 |
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：