股票概览
3.28
+0.92%
+0.03
3.33
开盘价
3.34
最高价
3.25
最低价
26,740
成交量
数据更新至: 2025-01-27
技术指标
3.29
MA5 (5日均线)
3.24
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 | 3.34 | 3.25 | 3.28 | +0.92% | 26,740 | 8,785,857 |
| 2025-01-24 | 3.37 | 3.38 | 3.22 | 3.25 | -4.13% | 71,036 | 23,185,598 |
| 2025-01-23 | 3.28 | 3.41 | 3.27 | 3.39 | +3.35% | 46,933 | 15,787,832 |
| 2025-01-22 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 45,918 | 15,051,091 |
| 2025-01-21 | 3.31 | 3.47 | 3.24 | 3.27 | -1.21% | 113,106 | 37,785,048 |
| 2025-01-20 | 3.26 | 3.31 | 3.16 | 3.31 | +5.08% | 104,371 | 34,213,242 |
| 2025-01-17 | 3.18 | 3.28 | 3.13 | 3.15 | -0.94% | 55,205 | 17,665,487 |
| 2025-01-16 | 3.15 | 3.22 | 3.14 | 3.18 | -0.63% | 88,682 | 28,147,627 |
| 2025-01-15 | 3.07 | 3.2 | 3.04 | 3.2 | +4.92% | 151,662 | 48,155,363 |
| 2025-01-14 | 2.98 | 3.08 | 2.95 | 3.05 | +2.35% | 43,040 | 13,007,925 |
| 2025-01-13 | 3.01 | 3.05 | 2.92 | 2.98 | -2.93% | 59,452 | 17,710,423 |
| 2025-01-10 | 3.1 | 3.14 | 3.04 | 3.07 | -0.97% | 60,078 | 18,497,415 |
| 2025-01-09 | 2.96 | 3.12 | 2.96 | 3.1 | +4.03% | 72,264 | 22,116,418 |
| 2025-01-08 | 3.05 | 3.07 | 2.96 | 2.98 | -1.32% | 99,374 | 29,867,922 |
| 2025-01-07 | 2.84 | 3.02 | 2.84 | 3.02 | +4.86% | 127,135 | 37,831,802 |
| 2025-01-06 | 2.85 | 2.97 | 2.83 | 2.88 | +1.77% | 90,782 | 26,564,415 |
| 2025-01-03 | 2.8 | 2.86 | 2.8 | 2.83 | +1.07% | 31,997 | 9,091,724 |
| 2025-01-02 | 2.82 | 2.88 | 2.79 | 2.8 | -3.45% | 54,416 | 15,397,443 |
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：