股票概览
3.17
-3.94%
-0.13
3.28
开盘价
3.3
最高价
3.16
最低价
145,040
成交量
数据更新至: 2025-01-27
技术指标
3.31
MA5 (5日均线)
3.38
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 | 3.28 | 3.3 | 3.16 | 3.17 | -3.94% | 145,040 | 46,588,604 |
| 2025-01-24 | 3.33 | 3.34 | 3.26 | 3.3 | -1.2% | 103,866 | 34,213,972 |
| 2025-01-23 | 3.38 | 3.4 | 3.32 | 3.34 | 0% | 118,213 | 39,688,650 |
| 2025-01-22 | 3.42 | 3.42 | 3.32 | 3.34 | -2.34% | 111,857 | 37,486,012 |
| 2025-01-21 | 3.51 | 3.51 | 3.38 | 3.42 | -2.01% | 137,515 | 46,966,093 |
| 2025-01-20 | 3.52 | 3.54 | 3.42 | 3.49 | -0.29% | 174,654 | 60,859,239 |
| 2025-01-17 | 3.56 | 3.63 | 3.49 | 3.5 | -2.51% | 282,999 | 100,120,989 |
| 2025-01-16 | 3.5 | 3.75 | 3.46 | 3.59 | +2.57% | 486,629 | 175,516,630 |
| 2025-01-15 | 3.18 | 3.5 | 3.14 | 3.5 | +10.06% | 294,305 | 98,282,845 |
| 2025-01-14 | 3.04 | 3.18 | 3.04 | 3.18 | +4.61% | 109,396 | 34,233,394 |
| 2025-01-13 | 3.03 | 3.06 | 2.96 | 3.04 | -0.33% | 90,581 | 27,296,448 |
| 2025-01-10 | 3.12 | 3.17 | 3.03 | 3.05 | -3.17% | 102,061 | 31,608,418 |
| 2025-01-09 | 3.15 | 3.16 | 3.1 | 3.15 | 0% | 80,938 | 25,338,507 |
| 2025-01-08 | 3.14 | 3.18 | 3.05 | 3.15 | 0% | 111,721 | 34,829,910 |
| 2025-01-07 | 3.02 | 3.16 | 3.02 | 3.15 | +3.62% | 124,248 | 38,474,303 |
| 2025-01-06 | 3.1 | 3.12 | 2.99 | 3.04 | -1.94% | 122,262 | 37,232,723 |
| 2025-01-03 | 3.17 | 3.21 | 3.08 | 3.1 | -2.21% | 165,406 | 51,697,261 |
| 2025-01-02 | 3.2 | 3.29 | 3.14 | 3.17 | -0.63% | 134,774 | 43,337,388 |
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：