股票概览
3.19
+0.31%
+0.01
3.19
开盘价
3.24
最高价
3.18
最低价
62,926
成交量
数据更新至: 2025-01-27
技术指标
3.19
MA5 (5日均线)
3.25
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 | 3.19 | 3.24 | 3.18 | 3.19 | +0.31% | 62,926 | 20,181,417 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | -0.31% | 64,092 | 20,347,089 |
| 2025-01-23 | 3.21 | 3.25 | 3.18 | 3.19 | +0.31% | 91,442 | 29,391,586 |
| 2025-01-22 | 3.21 | 3.21 | 3.17 | 3.18 | -0.93% | 49,611 | 15,814,361 |
| 2025-01-21 | 3.27 | 3.28 | 3.19 | 3.21 | -1.83% | 96,652 | 31,107,275 |
| 2025-01-20 | 3.24 | 3.28 | 3.2 | 3.27 | -0.61% | 117,080 | 38,010,895 |
| 2025-01-17 | 3.34 | 3.34 | 3.27 | 3.29 | -1.5% | 91,730 | 30,242,504 |
| 2025-01-16 | 3.29 | 3.39 | 3.29 | 3.34 | +0.91% | 114,273 | 38,297,204 |
| 2025-01-15 | 3.29 | 3.34 | 3.27 | 3.31 | 0% | 91,691 | 30,291,550 |
| 2025-01-14 | 3.21 | 3.34 | 3.19 | 3.31 | +3.76% | 129,932 | 42,451,789 |
| 2025-01-13 | 3.12 | 3.2 | 3.1 | 3.19 | +0.31% | 73,722 | 23,261,126 |
| 2025-01-10 | 3.31 | 3.33 | 3.18 | 3.18 | -3.93% | 111,137 | 36,080,170 |
| 2025-01-09 | 3.31 | 3.34 | 3.3 | 3.31 | -0.6% | 96,798 | 32,078,022 |
| 2025-01-08 | 3.35 | 3.38 | 3.27 | 3.33 | -0.89% | 112,611 | 37,478,573 |
| 2025-01-07 | 3.33 | 3.37 | 3.3 | 3.36 | +0.3% | 95,978 | 32,003,184 |
| 2025-01-06 | 3.36 | 3.46 | 3.24 | 3.35 | -0.59% | 131,828 | 44,093,610 |
| 2025-01-03 | 3.54 | 3.55 | 3.37 | 3.37 | -4.8% | 203,199 | 69,997,491 |
| 2025-01-02 | 3.72 | 3.74 | 3.5 | 3.54 | -5.35% | 296,123 | 106,184,824 |
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：