股票概览
3.05
-0.33%
-0.01
3.06
开盘价
3.12
最高价
3.04
最低价
91,192
成交量
数据更新至: 2025-01-27
技术指标
3.06
MA5 (5日均线)
3.08
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 | 3.06 | 3.12 | 3.04 | 3.05 | -0.33% | 91,192 | 28,091,013 |
| 2025-01-24 | 3.05 | 3.08 | 3.03 | 3.06 | 0% | 105,548 | 32,195,482 |
| 2025-01-23 | 3.1 | 3.15 | 3.06 | 3.06 | -0.33% | 83,366 | 25,865,995 |
| 2025-01-22 | 3.09 | 3.12 | 3.05 | 3.07 | -0.32% | 60,188 | 18,527,054 |
| 2025-01-21 | 3.15 | 3.16 | 3.07 | 3.08 | -2.22% | 90,389 | 28,045,432 |
| 2025-01-20 | 3.11 | 3.18 | 3.08 | 3.15 | +1.61% | 147,028 | 46,108,930 |
| 2025-01-17 | 3.09 | 3.18 | 3.06 | 3.1 | +0.32% | 139,693 | 43,667,792 |
| 2025-01-16 | 3.07 | 3.13 | 3.05 | 3.09 | +1.31% | 79,790 | 24,675,355 |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | -0.65% | 64,625 | 19,724,861 |
| 2025-01-14 | 2.95 | 3.07 | 2.95 | 3.07 | +4.42% | 90,615 | 27,465,776 |
| 2025-01-13 | 2.96 | 2.98 | 2.88 | 2.94 | -1.34% | 79,666 | 23,332,654 |
| 2025-01-10 | 3.09 | 3.1 | 2.98 | 2.98 | -3.56% | 103,197 | 31,221,694 |
| 2025-01-09 | 3.08 | 3.12 | 3.06 | 3.09 | 0% | 70,712 | 21,912,763 |
| 2025-01-08 | 3.09 | 3.12 | 2.99 | 3.09 | -0.64% | 97,885 | 29,981,372 |
| 2025-01-07 | 3.03 | 3.11 | 3.02 | 3.11 | +2.98% | 93,671 | 28,640,194 |
| 2025-01-06 | 3.04 | 3.09 | 2.93 | 3.02 | -0.98% | 92,020 | 27,787,260 |
| 2025-01-03 | 3.18 | 3.19 | 3.02 | 3.05 | -3.79% | 135,777 | 42,084,533 |
| 2025-01-02 | 3.27 | 3.28 | 3.13 | 3.17 | -2.76% | 143,879 | 46,180,626 |
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：