股票概览
3.27
-1.21%
-0.04
3.33
开盘价
3.39
最高价
3.27
最低价
437,516
成交量
数据更新至: 2025-01-27
技术指标
3.28
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 | 3.33 | 3.39 | 3.27 | 3.27 | -1.21% | 437,516 | 145,351,968 |
| 2025-01-24 | 3.3 | 3.35 | 3.28 | 3.31 | +0.3% | 372,000 | 123,222,508 |
| 2025-01-23 | 3.3 | 3.44 | 3.29 | 3.3 | +1.85% | 713,859 | 240,225,470 |
| 2025-01-22 | 3.28 | 3.28 | 3.21 | 3.24 | -1.52% | 272,561 | 88,304,806 |
| 2025-01-21 | 3.32 | 3.34 | 3.25 | 3.29 | -0.6% | 332,965 | 109,584,925 |
| 2025-01-20 | 3.34 | 3.38 | 3.3 | 3.31 | 0% | 312,825 | 104,436,029 |
| 2025-01-17 | 3.31 | 3.34 | 3.28 | 3.31 | 0% | 308,460 | 102,178,804 |
| 2025-01-16 | 3.3 | 3.39 | 3.27 | 3.31 | +0.3% | 384,183 | 127,868,441 |
| 2025-01-15 | 3.29 | 3.32 | 3.26 | 3.3 | -0.3% | 398,629 | 131,259,416 |
| 2025-01-14 | 3.19 | 3.32 | 3.19 | 3.31 | +4.09% | 490,670 | 160,645,448 |
| 2025-01-13 | 3.14 | 3.2 | 3.1 | 3.18 | +0.95% | 323,854 | 102,405,235 |
| 2025-01-10 | 3.23 | 3.25 | 3.15 | 3.15 | -2.17% | 292,295 | 93,508,711 |
| 2025-01-09 | 3.21 | 3.26 | 3.19 | 3.22 | -0.92% | 296,930 | 95,658,947 |
| 2025-01-08 | 3.29 | 3.29 | 3.14 | 3.25 | -1.52% | 493,594 | 158,586,706 |
| 2025-01-07 | 3.23 | 3.33 | 3.22 | 3.3 | +2.8% | 462,247 | 151,236,833 |
| 2025-01-06 | 3.2 | 3.24 | 3.14 | 3.21 | +0.31% | 437,271 | 139,733,786 |
| 2025-01-03 | 3.33 | 3.35 | 3.19 | 3.2 | -4.19% | 559,464 | 181,890,458 |
| 2025-01-02 | 3.48 | 3.52 | 3.25 | 3.34 | -4.57% | 657,120 | 223,817,692 |
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：