股票概览
3.19
+0.63%
+0.02
3.18
开盘价
3.25
最高价
3.17
最低价
289,046
成交量
数据更新至: 2025-01-27
技术指标
3.18
MA5 (5日均线)
3.20
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 | 3.18 | 3.25 | 3.17 | 3.19 | +0.63% | 289,046 | 92,927,351 |
| 2025-01-24 | 3.18 | 3.19 | 3.15 | 3.17 | -0.63% | 252,623 | 80,093,008 |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.19 | +1.27% | 220,317 | 70,465,262 |
| 2025-01-22 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 217,080 | 68,552,245 |
| 2025-01-21 | 3.22 | 3.23 | 3.18 | 3.19 | -0.62% | 163,817 | 52,335,054 |
| 2025-01-20 | 3.24 | 3.27 | 3.2 | 3.21 | -0.62% | 203,053 | 65,586,869 |
| 2025-01-17 | 3.2 | 3.24 | 3.17 | 3.23 | +0.62% | 197,024 | 63,368,068 |
| 2025-01-16 | 3.21 | 3.24 | 3.19 | 3.21 | +0.31% | 219,806 | 70,764,776 |
| 2025-01-15 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 196,938 | 63,190,219 |
| 2025-01-14 | 3.16 | 3.23 | 3.15 | 3.22 | +1.9% | 276,480 | 88,365,257 |
| 2025-01-13 | 3.17 | 3.17 | 3.13 | 3.16 | -0.32% | 234,031 | 73,740,955 |
| 2025-01-10 | 3.2 | 3.21 | 3.16 | 3.17 | -0.94% | 243,178 | 77,466,220 |
| 2025-01-09 | 3.24 | 3.24 | 3.19 | 3.2 | -1.23% | 205,320 | 65,864,166 |
| 2025-01-08 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 301,425 | 97,111,147 |
| 2025-01-07 | 3.25 | 3.26 | 3.2 | 3.23 | -0.92% | 234,062 | 75,392,494 |
| 2025-01-06 | 3.23 | 3.28 | 3.2 | 3.26 | +0.93% | 250,734 | 81,220,550 |
| 2025-01-03 | 3.28 | 3.3 | 3.21 | 3.23 | -1.22% | 312,334 | 101,516,736 |
| 2025-01-02 | 3.38 | 3.41 | 3.25 | 3.27 | -3.54% | 391,729 | 130,191,930 |
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：