股票概览
3.34
+2.14%
+0.07
3.27
开盘价
3.38
最高价
3.26
最低价
550,311
成交量
数据更新至: 2025-01-27
技术指标
3.25
MA5 (5日均线)
3.25
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 | 3.27 | 3.38 | 3.26 | 3.34 | +2.14% | 550,311 | 183,973,701 |
| 2025-01-24 | 3.22 | 3.28 | 3.21 | 3.27 | +1.24% | 383,268 | 124,565,099 |
| 2025-01-23 | 3.22 | 3.29 | 3.21 | 3.23 | +1.25% | 448,766 | 145,962,366 |
| 2025-01-22 | 3.2 | 3.21 | 3.17 | 3.19 | -0.62% | 256,431 | 81,696,398 |
| 2025-01-21 | 3.24 | 3.25 | 3.2 | 3.21 | -0.93% | 311,544 | 100,288,104 |
| 2025-01-20 | 3.28 | 3.3 | 3.23 | 3.24 | -0.92% | 404,671 | 132,060,108 |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.27 | +0.31% | 270,000 | 87,903,857 |
| 2025-01-16 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 402,443 | 131,399,956 |
| 2025-01-15 | 3.25 | 3.28 | 3.21 | 3.22 | -0.92% | 365,149 | 118,213,200 |
| 2025-01-14 | 3.17 | 3.26 | 3.16 | 3.25 | +2.52% | 425,175 | 137,567,817 |
| 2025-01-13 | 3.13 | 3.17 | 3.1 | 3.17 | +0.63% | 347,170 | 108,945,871 |
| 2025-01-10 | 3.22 | 3.23 | 3.14 | 3.15 | -2.17% | 433,147 | 137,351,276 |
| 2025-01-09 | 3.27 | 3.28 | 3.2 | 3.22 | -1.53% | 424,939 | 136,836,527 |
| 2025-01-08 | 3.28 | 3.31 | 3.23 | 3.27 | -0.3% | 345,850 | 113,248,296 |
| 2025-01-07 | 3.31 | 3.32 | 3.23 | 3.28 | -0.91% | 426,378 | 139,425,886 |
| 2025-01-06 | 3.29 | 3.34 | 3.26 | 3.31 | +0.61% | 479,747 | 158,573,092 |
| 2025-01-03 | 3.32 | 3.37 | 3.29 | 3.29 | -0.9% | 539,977 | 179,540,487 |
| 2025-01-02 | 3.42 | 3.45 | 3.3 | 3.32 | -3.21% | 763,844 | 256,287,970 |
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：