股票概览
3.18
+0.32%
+0.01
3.17
开盘价
3.21
最高价
3.17
最低价
792,692
成交量
数据更新至: 2025-01-27
技术指标
3.19
MA5 (5日均线)
3.23
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 | 3.17 | 3.21 | 3.17 | 3.18 | +0.32% | 792,692 | 252,516,189 |
| 2025-01-24 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 874,735 | 276,937,440 |
| 2025-01-23 | 3.21 | 3.23 | 3.16 | 3.17 | -0.63% | 1,089,665 | 348,416,439 |
| 2025-01-22 | 3.23 | 3.23 | 3.16 | 3.19 | -1.54% | 892,920 | 284,656,681 |
| 2025-01-21 | 3.24 | 3.26 | 3.19 | 3.24 | 0% | 908,909 | 292,941,053 |
| 2025-01-20 | 3.33 | 3.35 | 3.23 | 3.24 | -2.41% | 1,442,248 | 471,094,358 |
| 2025-01-17 | 3.26 | 3.34 | 3.25 | 3.32 | +1.22% | 1,180,704 | 390,365,118 |
| 2025-01-16 | 3.27 | 3.32 | 3.25 | 3.28 | 0% | 1,218,563 | 400,172,812 |
| 2025-01-15 | 3.23 | 3.39 | 3.21 | 3.28 | +1.23% | 2,389,973 | 786,913,957 |
| 2025-01-14 | 3.16 | 3.25 | 3.14 | 3.24 | +2.21% | 1,781,427 | 574,815,751 |
| 2025-01-13 | 3.14 | 3.26 | 3.14 | 3.17 | +2.92% | 1,774,211 | 567,123,613 |
| 2025-01-10 | 3.13 | 3.17 | 3.08 | 3.08 | -1.6% | 856,775 | 267,110,256 |
| 2025-01-09 | 3.19 | 3.19 | 3.11 | 3.13 | -3.4% | 1,326,394 | 416,379,040 |
| 2025-01-08 | 3.11 | 3.28 | 3.11 | 3.24 | +5.19% | 2,460,030 | 790,884,919 |
| 2025-01-07 | 3.1 | 3.11 | 3.05 | 3.08 | -0.65% | 623,485 | 191,692,747 |
| 2025-01-06 | 3.14 | 3.17 | 3.08 | 3.1 | -1.27% | 746,891 | 232,857,408 |
| 2025-01-03 | 3.09 | 3.18 | 3.09 | 3.14 | +1.95% | 1,137,022 | 357,143,178 |
| 2025-01-02 | 3.14 | 3.18 | 3.06 | 3.08 | -1.6% | 793,686 | 247,647,218 |
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：