股票概览
3.35
+3.4%
+0.11
3.38
开盘价
3.45
最高价
3.31
最低价
219,983
成交量
数据更新至: 2025-01-27
技术指标
3.29
MA5 (5日均线)
3.27
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 | 3.38 | 3.45 | 3.31 | 3.35 | +3.4% | 219,983 | 74,547,828 |
| 2025-01-24 | 3.24 | 3.25 | 3.19 | 3.24 | -0.31% | 107,910 | 34,794,762 |
| 2025-01-23 | 3.31 | 3.35 | 3.23 | 3.25 | -1.22% | 165,825 | 54,659,288 |
| 2025-01-22 | 3.31 | 3.35 | 3.29 | 3.29 | -0.9% | 82,945 | 27,497,704 |
| 2025-01-21 | 3.34 | 3.36 | 3.29 | 3.32 | -0.3% | 84,407 | 28,035,964 |
| 2025-01-20 | 3.29 | 3.35 | 3.21 | 3.33 | +2.15% | 134,528 | 44,433,103 |
| 2025-01-17 | 3.22 | 3.29 | 3.18 | 3.26 | +1.24% | 142,544 | 46,288,762 |
| 2025-01-16 | 3.22 | 3.27 | 3.2 | 3.22 | +0.31% | 123,126 | 39,854,808 |
| 2025-01-15 | 3.26 | 3.26 | 3.19 | 3.21 | -0.93% | 107,864 | 34,683,459 |
| 2025-01-14 | 3.15 | 3.24 | 3.15 | 3.24 | +2.86% | 144,964 | 46,466,124 |
| 2025-01-13 | 3.12 | 3.17 | 3.06 | 3.15 | +0.64% | 79,300 | 24,813,279 |
| 2025-01-10 | 3.22 | 3.23 | 3.12 | 3.13 | -2.49% | 82,715 | 26,224,922 |
| 2025-01-09 | 3.21 | 3.23 | 3.17 | 3.21 | 0% | 82,304 | 26,361,130 |
| 2025-01-08 | 3.26 | 3.26 | 3.13 | 3.21 | -0.93% | 156,858 | 50,010,283 |
| 2025-01-07 | 3.21 | 3.24 | 3.16 | 3.24 | +2.21% | 99,493 | 31,856,080 |
| 2025-01-06 | 3.18 | 3.2 | 3.07 | 3.17 | -0.31% | 100,918 | 31,774,166 |
| 2025-01-03 | 3.31 | 3.32 | 3.16 | 3.18 | -3.64% | 159,001 | 51,333,967 |
| 2025-01-02 | 3.34 | 3.41 | 3.28 | 3.3 | -1.79% | 132,057 | 44,251,940 |
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：