股票概览
3.35
+0.6%
+0.02
3.33
开盘价
3.39
最高价
3.33
最低价
136,857
成交量
数据更新至: 2025-01-27
技术指标
3.33
MA5 (5日均线)
3.28
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 | 3.33 | 3.39 | 3.33 | 3.35 | +0.6% | 136,857 | 46,019,979 |
| 2025-01-24 | 3.31 | 3.34 | 3.29 | 3.33 | +0.91% | 164,728 | 54,627,985 |
| 2025-01-23 | 3.36 | 3.4 | 3.3 | 3.3 | -1.49% | 207,500 | 69,517,172 |
| 2025-01-22 | 3.31 | 3.36 | 3.29 | 3.35 | +1.21% | 208,568 | 69,487,902 |
| 2025-01-21 | 3.28 | 3.32 | 3.22 | 3.31 | +1.22% | 231,088 | 75,777,418 |
| 2025-01-20 | 3.28 | 3.29 | 3.25 | 3.27 | +0.62% | 144,903 | 47,455,379 |
| 2025-01-17 | 3.25 | 3.28 | 3.22 | 3.25 | 0% | 140,930 | 45,798,577 |
| 2025-01-16 | 3.19 | 3.33 | 3.19 | 3.25 | +1.88% | 285,498 | 93,112,837 |
| 2025-01-15 | 3.22 | 3.22 | 3.15 | 3.19 | -0.62% | 168,377 | 53,447,874 |
| 2025-01-14 | 3.12 | 3.21 | 3.1 | 3.21 | +2.88% | 189,820 | 60,294,259 |
| 2025-01-13 | 3.1 | 3.14 | 3.08 | 3.12 | -0.32% | 142,108 | 44,177,469 |
| 2025-01-10 | 3.18 | 3.18 | 3.12 | 3.13 | -1.26% | 165,290 | 52,079,001 |
| 2025-01-09 | 3.21 | 3.21 | 3.16 | 3.17 | -1.25% | 169,350 | 53,820,804 |
| 2025-01-08 | 3.22 | 3.26 | 3.15 | 3.21 | -0.31% | 233,932 | 75,011,138 |
| 2025-01-07 | 3.25 | 3.25 | 3.18 | 3.22 | -0.92% | 207,081 | 66,484,700 |
| 2025-01-06 | 3.19 | 3.27 | 3.17 | 3.25 | +1.88% | 244,325 | 78,956,058 |
| 2025-01-03 | 3.23 | 3.3 | 3.18 | 3.19 | -1.24% | 289,490 | 93,518,603 |
| 2025-01-02 | 3.32 | 3.34 | 3.21 | 3.23 | -2.71% | 348,390 | 114,088,938 |
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：