股票概览
2.81
+0.72%
+0.02
2.79
开盘价
2.85
最高价
2.78
最低价
132,043
成交量
数据更新至: 2025-01-27
技术指标
2.79
MA5 (5日均线)
2.81
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 | 2.79 | 2.85 | 2.78 | 2.81 | +0.72% | 132,043 | 37,195,626 |
| 2025-01-24 | 2.76 | 2.8 | 2.75 | 2.79 | +0.36% | 103,282 | 28,639,666 |
| 2025-01-23 | 2.8 | 2.84 | 2.77 | 2.78 | 0% | 115,222 | 32,322,664 |
| 2025-01-22 | 2.79 | 2.8 | 2.76 | 2.78 | -0.71% | 88,566 | 24,574,087 |
| 2025-01-21 | 2.84 | 2.85 | 2.79 | 2.8 | -1.41% | 104,776 | 29,385,677 |
| 2025-01-20 | 2.87 | 2.88 | 2.79 | 2.84 | -0.35% | 118,809 | 33,704,705 |
| 2025-01-17 | 2.85 | 2.87 | 2.81 | 2.85 | 0% | 131,312 | 37,330,701 |
| 2025-01-16 | 2.82 | 2.87 | 2.8 | 2.85 | +1.79% | 159,226 | 45,241,954 |
| 2025-01-15 | 2.83 | 2.85 | 2.78 | 2.8 | -1.41% | 106,525 | 29,892,775 |
| 2025-01-14 | 2.77 | 2.84 | 2.76 | 2.84 | +2.16% | 186,918 | 52,557,938 |
| 2025-01-13 | 2.69 | 2.78 | 2.66 | 2.78 | +2.58% | 140,191 | 38,472,748 |
| 2025-01-10 | 2.77 | 2.81 | 2.71 | 2.71 | -2.17% | 104,087 | 28,665,030 |
| 2025-01-09 | 2.74 | 2.79 | 2.73 | 2.77 | +0.36% | 99,285 | 27,470,940 |
| 2025-01-08 | 2.82 | 2.82 | 2.71 | 2.76 | -1.78% | 144,647 | 39,821,988 |
| 2025-01-07 | 2.74 | 2.82 | 2.73 | 2.81 | +1.81% | 132,187 | 36,719,166 |
| 2025-01-06 | 2.72 | 2.78 | 2.64 | 2.76 | +1.85% | 168,477 | 46,106,222 |
| 2025-01-03 | 2.76 | 2.82 | 2.69 | 2.71 | -1.81% | 196,689 | 54,103,862 |
| 2025-01-02 | 2.82 | 2.86 | 2.73 | 2.76 | -1.78% | 181,986 | 50,922,258 |
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：