股票概览
3.4
+0.89%
+0.03
3.38
开盘价
3.45
最高价
3.38
最低价
190,435
成交量
数据更新至: 2025-01-27
技术指标
3.37
MA5 (5日均线)
3.37
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 | 3.38 | 3.45 | 3.38 | 3.4 | +0.89% | 190,435 | 65,111,085 |
| 2025-01-24 | 3.36 | 3.38 | 3.31 | 3.37 | +0.6% | 135,309 | 45,311,565 |
| 2025-01-23 | 3.37 | 3.41 | 3.35 | 3.35 | +0.6% | 176,935 | 59,853,230 |
| 2025-01-22 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 108,831 | 36,389,961 |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.38 | -0.88% | 130,536 | 44,257,980 |
| 2025-01-20 | 3.4 | 3.43 | 3.34 | 3.41 | +1.49% | 153,033 | 52,021,511 |
| 2025-01-17 | 3.38 | 3.39 | 3.33 | 3.36 | -0.59% | 104,209 | 35,072,607 |
| 2025-01-16 | 3.36 | 3.42 | 3.35 | 3.38 | +1.2% | 138,346 | 46,871,124 |
| 2025-01-15 | 3.36 | 3.38 | 3.32 | 3.34 | -0.89% | 130,394 | 43,733,225 |
| 2025-01-14 | 3.27 | 3.37 | 3.26 | 3.37 | +3.06% | 196,598 | 65,671,894 |
| 2025-01-13 | 3.21 | 3.28 | 3.2 | 3.27 | -0.3% | 116,864 | 37,952,287 |
| 2025-01-10 | 3.37 | 3.38 | 3.27 | 3.28 | -2.67% | 151,813 | 50,491,840 |
| 2025-01-09 | 3.38 | 3.4 | 3.35 | 3.37 | -0.88% | 105,319 | 35,546,339 |
| 2025-01-08 | 3.42 | 3.42 | 3.31 | 3.4 | -0.58% | 173,540 | 58,530,120 |
| 2025-01-07 | 3.38 | 3.42 | 3.35 | 3.42 | +1.48% | 147,355 | 49,851,751 |
| 2025-01-06 | 3.4 | 3.42 | 3.29 | 3.37 | -0.59% | 185,954 | 62,563,693 |
| 2025-01-03 | 3.56 | 3.6 | 3.37 | 3.39 | -4.78% | 242,175 | 83,658,465 |
| 2025-01-02 | 3.6 | 3.68 | 3.53 | 3.56 | -1.11% | 280,591 | 101,455,537 |
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：