股票概览
3.27
+2.19%
+0.07
3.2
开盘价
3.33
最高价
3.19
最低价
320,579
成交量
数据更新至: 2025-01-27
技术指标
3.18
MA5 (5日均线)
3.17
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 | 3.2 | 3.33 | 3.19 | 3.27 | +2.19% | 320,579 | 105,302,198 |
| 2025-01-24 | 3.17 | 3.22 | 3.15 | 3.2 | +0.95% | 203,373 | 64,721,159 |
| 2025-01-23 | 3.15 | 3.2 | 3.15 | 3.17 | +1.28% | 216,278 | 68,769,786 |
| 2025-01-22 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 146,412 | 45,768,115 |
| 2025-01-21 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 135,526 | 42,686,128 |
| 2025-01-20 | 3.19 | 3.22 | 3.15 | 3.16 | -0.32% | 163,988 | 52,188,236 |
| 2025-01-17 | 3.16 | 3.18 | 3.12 | 3.17 | +0.32% | 193,926 | 61,234,283 |
| 2025-01-16 | 3.16 | 3.2 | 3.13 | 3.16 | 0% | 206,079 | 65,254,328 |
| 2025-01-15 | 3.15 | 3.19 | 3.13 | 3.16 | +0.32% | 206,767 | 65,351,884 |
| 2025-01-14 | 3.11 | 3.17 | 3.11 | 3.15 | +1.29% | 242,876 | 76,360,193 |
| 2025-01-13 | 3.1 | 3.11 | 3.07 | 3.11 | 0% | 169,587 | 52,407,316 |
| 2025-01-10 | 3.14 | 3.15 | 3.11 | 3.11 | -0.96% | 181,334 | 56,661,435 |
| 2025-01-09 | 3.19 | 3.2 | 3.13 | 3.14 | -1.88% | 218,847 | 69,098,043 |
| 2025-01-08 | 3.21 | 3.23 | 3.15 | 3.2 | -0.31% | 246,371 | 78,765,142 |
| 2025-01-07 | 3.25 | 3.26 | 3.19 | 3.21 | -1.23% | 235,177 | 75,509,234 |
| 2025-01-06 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 231,040 | 74,845,587 |
| 2025-01-03 | 3.26 | 3.31 | 3.23 | 3.24 | -0.31% | 280,483 | 91,793,550 |
| 2025-01-02 | 3.35 | 3.4 | 3.23 | 3.25 | -2.99% | 296,718 | 98,595,435 |
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：