股票概览
3.29
+7.17%
+0.22
3.16
开盘价
3.38
最高价
3.16
最低价
599,567
成交量
数据更新至: 2025-01-27
技术指标
3.49
MA5 (5日均线)
3.66
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 | 3.16 | 3.38 | 3.16 | 3.29 | +7.17% | 599,567 | 200,017,400 |
| 2025-01-24 | 3.3 | 3.46 | 3.07 | 3.07 | -9.97% | 1,060,719 | 342,092,527 |
| 2025-01-23 | 3.76 | 3.84 | 3.41 | 3.41 | -10.03% | 842,395 | 299,624,432 |
| 2025-01-22 | 4.19 | 4.26 | 3.7 | 3.79 | -2.07% | 1,066,319 | 426,859,670 |
| 2025-01-17 | 3.86 | 3.9 | 3.77 | 3.87 | +0.52% | 174,335 | 67,014,370 |
| 2025-01-16 | 3.88 | 3.93 | 3.82 | 3.85 | -0.26% | 133,687 | 51,722,524 |
| 2025-01-15 | 3.92 | 3.94 | 3.83 | 3.86 | -2.03% | 133,194 | 51,531,593 |
| 2025-01-14 | 3.87 | 3.95 | 3.75 | 3.94 | +2.6% | 224,132 | 86,488,604 |
| 2025-01-13 | 3.6 | 3.9 | 3.6 | 3.84 | +4.92% | 338,779 | 128,626,321 |
| 2025-01-10 | 3.82 | 3.85 | 3.64 | 3.66 | -3.68% | 218,521 | 81,239,993 |
| 2025-01-09 | 3.59 | 3.82 | 3.59 | 3.8 | +4.97% | 257,306 | 95,970,185 |
| 2025-01-08 | 3.52 | 3.64 | 3.42 | 3.62 | +3.13% | 240,861 | 85,237,233 |
| 2025-01-07 | 3.54 | 3.58 | 3.49 | 3.51 | -1.13% | 184,051 | 65,044,026 |
| 2025-01-06 | 3.72 | 3.76 | 3.49 | 3.55 | -4.57% | 333,087 | 118,538,196 |
| 2025-01-03 | 3.94 | 3.95 | 3.7 | 3.72 | -5.58% | 271,316 | 103,175,517 |
| 2025-01-02 | 3.98 | 4.08 | 3.9 | 3.94 | -1.01% | 226,748 | 90,508,550 |
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：