股票概览
3.17
-0.31%
-0.01
3.18
开盘价
3.27
最高价
3.16
最低价
76,397
成交量
数据更新至: 2025-01-27
技术指标
3.18
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 | 3.18 | 3.27 | 3.16 | 3.17 | -0.31% | 76,397 | 24,516,148 |
| 2025-01-24 | 3.17 | 3.2 | 3.14 | 3.18 | 0% | 75,231 | 23,831,770 |
| 2025-01-23 | 3.22 | 3.25 | 3.15 | 3.18 | +0.95% | 102,777 | 33,002,357 |
| 2025-01-22 | 3.2 | 3.21 | 3.12 | 3.15 | -1.87% | 93,519 | 29,454,302 |
| 2025-01-21 | 3.24 | 3.32 | 3.2 | 3.21 | -0.62% | 143,052 | 46,486,275 |
| 2025-01-20 | 3.23 | 3.28 | 3.14 | 3.23 | -0.31% | 117,109 | 37,858,503 |
| 2025-01-17 | 3.23 | 3.27 | 3.17 | 3.24 | -0.61% | 80,231 | 25,928,718 |
| 2025-01-16 | 3.25 | 3.3 | 3.2 | 3.26 | +0.93% | 96,994 | 31,593,278 |
| 2025-01-15 | 3.25 | 3.28 | 3.18 | 3.23 | -0.31% | 82,597 | 26,646,943 |
| 2025-01-14 | 3.14 | 3.25 | 3.12 | 3.24 | +3.18% | 116,955 | 37,423,744 |
| 2025-01-13 | 3.07 | 3.14 | 2.99 | 3.14 | +1.29% | 87,397 | 27,006,361 |
| 2025-01-10 | 3.23 | 3.25 | 3.09 | 3.1 | -3.73% | 122,619 | 38,561,058 |
| 2025-01-09 | 3.22 | 3.28 | 3.2 | 3.22 | -0.62% | 60,221 | 19,497,901 |
| 2025-01-08 | 3.3 | 3.3 | 3.15 | 3.24 | -1.22% | 104,922 | 33,810,449 |
| 2025-01-07 | 3.24 | 3.29 | 3.14 | 3.28 | +1.23% | 105,743 | 34,089,332 |
| 2025-01-06 | 3.31 | 3.34 | 3.2 | 3.24 | -2.11% | 130,184 | 42,235,566 |
| 2025-01-03 | 3.48 | 3.51 | 3.3 | 3.31 | -4.89% | 177,997 | 60,197,784 |
| 2025-01-02 | 3.59 | 3.65 | 3.43 | 3.48 | -3.33% | 132,239 | 46,878,099 |
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：