股票概览
3.51
+1.45%
+0.05
3.46
开盘价
3.55
最高价
3.46
最低价
198,417
成交量
数据更新至: 2025-01-27
技术指标
3.45
MA5 (5日均线)
3.45
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 | 3.46 | 3.55 | 3.46 | 3.51 | +1.45% | 198,417 | 69,825,390 |
| 2025-01-24 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 180,255 | 62,398,935 |
| 2025-01-23 | 3.41 | 3.51 | 3.4 | 3.47 | +2.36% | 250,320 | 86,848,787 |
| 2025-01-22 | 3.43 | 3.44 | 3.37 | 3.39 | -1.45% | 149,915 | 50,853,808 |
| 2025-01-21 | 3.47 | 3.49 | 3.4 | 3.44 | -0.58% | 210,765 | 72,423,128 |
| 2025-01-20 | 3.48 | 3.51 | 3.46 | 3.46 | 0% | 107,060 | 37,257,863 |
| 2025-01-17 | 3.47 | 3.5 | 3.44 | 3.46 | -0.57% | 132,785 | 46,035,886 |
| 2025-01-16 | 3.45 | 3.51 | 3.44 | 3.48 | +1.46% | 192,285 | 66,891,193 |
| 2025-01-15 | 3.44 | 3.49 | 3.42 | 3.43 | -0.29% | 169,828 | 58,522,394 |
| 2025-01-14 | 3.38 | 3.47 | 3.37 | 3.44 | +2.08% | 222,022 | 76,094,839 |
| 2025-01-13 | 3.36 | 3.38 | 3.33 | 3.37 | -0.3% | 151,201 | 50,838,018 |
| 2025-01-10 | 3.44 | 3.46 | 3.38 | 3.38 | -1.74% | 157,191 | 53,643,738 |
| 2025-01-09 | 3.47 | 3.49 | 3.43 | 3.44 | -1.43% | 120,795 | 41,718,832 |
| 2025-01-08 | 3.49 | 3.53 | 3.42 | 3.49 | -0.29% | 161,636 | 56,202,110 |
| 2025-01-07 | 3.49 | 3.52 | 3.46 | 3.5 | -0.28% | 138,382 | 48,273,514 |
| 2025-01-06 | 3.45 | 3.51 | 3.42 | 3.51 | +1.74% | 220,837 | 76,778,131 |
| 2025-01-03 | 3.52 | 3.55 | 3.44 | 3.45 | -1.43% | 207,239 | 72,332,752 |
| 2025-01-02 | 3.61 | 3.64 | 3.48 | 3.5 | -3.05% | 306,692 | 109,207,544 |
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：