股票概览
3.21
-0.93%
-0.03
3.26
开盘价
3.3
最高价
3.21
最低价
359,457
成交量
数据更新至: 2025-01-27
技术指标
3.20
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 | 3.26 | 3.3 | 3.21 | 3.21 | -0.93% | 359,457 | 116,690,690 |
| 2025-01-24 | 3.18 | 3.26 | 3.16 | 3.24 | +2.21% | 344,529 | 110,872,192 |
| 2025-01-23 | 3.19 | 3.24 | 3.17 | 3.17 | 0% | 329,046 | 105,382,375 |
| 2025-01-22 | 3.19 | 3.2 | 3.14 | 3.17 | -0.94% | 324,628 | 102,567,427 |
| 2025-01-21 | 3.24 | 3.26 | 3.18 | 3.2 | -0.93% | 265,262 | 85,103,676 |
| 2025-01-20 | 3.25 | 3.27 | 3.21 | 3.23 | +0.62% | 273,860 | 88,652,396 |
| 2025-01-17 | 3.24 | 3.24 | 3.19 | 3.21 | -0.93% | 299,104 | 96,237,685 |
| 2025-01-16 | 3.23 | 3.3 | 3.21 | 3.24 | +0.62% | 475,493 | 154,815,471 |
| 2025-01-15 | 3.23 | 3.26 | 3.18 | 3.22 | 0% | 365,460 | 117,527,415 |
| 2025-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | +3.21% | 500,131 | 159,328,245 |
| 2025-01-13 | 3.08 | 3.13 | 3.04 | 3.12 | +0.32% | 316,118 | 97,774,460 |
| 2025-01-10 | 3.17 | 3.2 | 3.11 | 3.11 | -1.89% | 393,958 | 124,051,009 |
| 2025-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 310,988 | 99,062,684 |
| 2025-01-08 | 3.18 | 3.22 | 3.09 | 3.19 | -0.31% | 515,566 | 162,973,431 |
| 2025-01-07 | 3.17 | 3.2 | 3.15 | 3.2 | +0.95% | 385,975 | 122,411,151 |
| 2025-01-06 | 3.19 | 3.2 | 3.14 | 3.17 | -0.31% | 481,790 | 152,811,855 |
| 2025-01-03 | 3.29 | 3.3 | 3.16 | 3.18 | -3.05% | 469,516 | 151,300,561 |
| 2025-01-02 | 3.36 | 3.41 | 3.25 | 3.28 | -2.09% | 489,374 | 163,393,168 |
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：