股票概览
3.26
-0.61%
-0.02
3.29
开盘价
3.32
最高价
3.26
最低价
56,775
成交量
数据更新至: 2025-01-27
技术指标
3.34
MA5 (5日均线)
3.35
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 | 3.29 | 3.32 | 3.26 | 3.26 | -0.61% | 56,775 | 18,662,035 |
| 2025-01-24 | 3.35 | 3.35 | 3.26 | 3.28 | -2.09% | 81,719 | 26,904,747 |
| 2025-01-23 | 3.41 | 3.44 | 3.35 | 3.35 | -1.18% | 112,175 | 37,975,203 |
| 2025-01-22 | 3.39 | 3.41 | 3.37 | 3.39 | -0.29% | 61,040 | 20,667,030 |
| 2025-01-21 | 3.38 | 3.45 | 3.34 | 3.4 | +0.89% | 77,633 | 26,260,749 |
| 2025-01-20 | 3.42 | 3.44 | 3.36 | 3.37 | -0.88% | 61,226 | 20,733,840 |
| 2025-01-17 | 3.35 | 3.42 | 3.33 | 3.4 | +1.49% | 74,310 | 25,141,495 |
| 2025-01-16 | 3.38 | 3.41 | 3.34 | 3.35 | -0.3% | 60,449 | 20,315,343 |
| 2025-01-15 | 3.33 | 3.42 | 3.32 | 3.36 | +0.3% | 72,282 | 24,409,208 |
| 2025-01-14 | 3.25 | 3.37 | 3.23 | 3.35 | +3.4% | 104,823 | 34,790,408 |
| 2025-01-13 | 3.25 | 3.27 | 3.21 | 3.24 | -0.61% | 60,015 | 19,402,058 |
| 2025-01-10 | 3.33 | 3.35 | 3.25 | 3.26 | -2.69% | 55,566 | 18,330,434 |
| 2025-01-09 | 3.36 | 3.37 | 3.32 | 3.35 | -0.89% | 64,466 | 21,569,026 |
| 2025-01-08 | 3.27 | 3.43 | 3.23 | 3.38 | +3.05% | 109,449 | 36,832,970 |
| 2025-01-07 | 3.25 | 3.28 | 3.2 | 3.28 | +0.92% | 74,337 | 24,113,616 |
| 2025-01-06 | 3.34 | 3.39 | 3.25 | 3.25 | -2.99% | 89,556 | 29,622,214 |
| 2025-01-03 | 3.48 | 3.49 | 3.33 | 3.35 | -4.01% | 107,540 | 36,491,410 |
| 2025-01-02 | 3.48 | 3.6 | 3.46 | 3.49 | -1.41% | 94,480 | 33,308,580 |
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：