股票概览
3.13
+3.64%
+0.11
2.72
开盘价
3.22
最高价
2.72
最低价
574,198
成交量
数据更新至: 2025-01-27
技术指标
3.27
MA5 (5日均线)
3.44
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 | 2.72 | 3.22 | 2.72 | 3.13 | +3.64% | 574,198 | 171,080,880 |
| 2025-01-24 | 3.02 | 3.02 | 3.02 | 3.02 | -10.12% | 68,279 | 20,620,258 |
| 2025-01-23 | 3.38 | 3.47 | 3.35 | 3.36 | 0% | 127,729 | 43,517,352 |
| 2025-01-22 | 3.43 | 3.48 | 3.34 | 3.36 | -3.45% | 147,534 | 49,809,466 |
| 2025-01-21 | 3.56 | 3.57 | 3.44 | 3.48 | -1.69% | 138,038 | 48,265,420 |
| 2025-01-20 | 3.59 | 3.65 | 3.44 | 3.54 | -1.39% | 234,641 | 83,621,724 |
| 2025-01-17 | 3.67 | 3.67 | 3.58 | 3.59 | -2.18% | 132,298 | 47,805,894 |
| 2025-01-16 | 3.66 | 3.76 | 3.63 | 3.67 | +0.82% | 151,830 | 56,089,539 |
| 2025-01-15 | 3.64 | 3.72 | 3.58 | 3.64 | -0.27% | 184,635 | 67,320,872 |
| 2025-01-14 | 3.55 | 3.65 | 3.49 | 3.65 | +5.49% | 135,855 | 48,687,477 |
| 2025-01-13 | 3.38 | 3.48 | 3.3 | 3.46 | +0.87% | 118,614 | 40,267,827 |
| 2025-01-10 | 3.59 | 3.63 | 3.42 | 3.43 | -4.19% | 120,787 | 42,586,143 |
| 2025-01-09 | 3.55 | 3.63 | 3.52 | 3.58 | +1.13% | 129,215 | 46,337,522 |
| 2025-01-08 | 3.57 | 3.59 | 3.41 | 3.54 | 0% | 159,975 | 56,212,952 |
| 2025-01-07 | 3.39 | 3.54 | 3.39 | 3.54 | +3.81% | 167,315 | 57,799,106 |
| 2025-01-06 | 3.47 | 3.5 | 3.3 | 3.41 | -2.29% | 165,696 | 56,443,238 |
| 2025-01-03 | 3.75 | 3.77 | 3.48 | 3.49 | -6.18% | 217,599 | 77,802,609 |
| 2025-01-02 | 3.69 | 3.83 | 3.62 | 3.72 | +0.81% | 214,544 | 80,503,236 |
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：