股票概览
3.1
+0.32%
+0.01
3.1
开盘价
3.15
最高价
3.1
最低价
607,015
成交量
数据更新至: 2025-01-27
技术指标
3.08
MA5 (5日均线)
3.10
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 | 3.1 | 3.15 | 3.1 | 3.1 | +0.32% | 607,015 | 189,184,475 |
| 2025-01-24 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 569,601 | 176,228,367 |
| 2025-01-23 | 3.08 | 3.13 | 3.08 | 3.08 | +0.65% | 758,169 | 235,520,710 |
| 2025-01-22 | 3.06 | 3.07 | 3.03 | 3.06 | -0.33% | 553,726 | 168,971,592 |
| 2025-01-21 | 3.12 | 3.12 | 3.07 | 3.07 | -0.97% | 563,860 | 174,156,794 |
| 2025-01-20 | 3.14 | 3.17 | 3.09 | 3.1 | -0.96% | 643,298 | 200,891,715 |
| 2025-01-17 | 3.11 | 3.14 | 3.09 | 3.13 | +0.32% | 505,381 | 157,834,899 |
| 2025-01-16 | 3.11 | 3.15 | 3.09 | 3.12 | +0.32% | 644,660 | 201,509,933 |
| 2025-01-15 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 513,877 | 159,639,485 |
| 2025-01-14 | 3.04 | 3.11 | 3.03 | 3.11 | +2.3% | 675,693 | 208,373,097 |
| 2025-01-13 | 3.01 | 3.06 | 2.99 | 3.04 | +0.33% | 629,990 | 191,001,820 |
| 2025-01-10 | 3.08 | 3.09 | 3.03 | 3.03 | -1.62% | 593,938 | 181,334,165 |
| 2025-01-09 | 3.1 | 3.11 | 3.06 | 3.08 | -0.96% | 569,438 | 175,572,734 |
| 2025-01-08 | 3.14 | 3.14 | 3.05 | 3.11 | -0.64% | 891,299 | 276,002,483 |
| 2025-01-07 | 3.12 | 3.15 | 3.1 | 3.13 | +0.32% | 541,143 | 168,917,697 |
| 2025-01-06 | 3.13 | 3.15 | 3.09 | 3.12 | -0.32% | 743,756 | 232,000,518 |
| 2025-01-03 | 3.17 | 3.22 | 3.12 | 3.13 | -0.95% | 950,420 | 301,461,612 |
| 2025-01-02 | 3.31 | 3.32 | 3.14 | 3.16 | -4.24% | 1,324,576 | 427,715,596 |
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：