股票概览
2.83
+1.43%
+0.04
2.73
开盘价
2.92
最高价
2.7
最低价
245,574
成交量
数据更新至: 2025-01-27
技术指标
2.80
MA5 (5日均线)
2.85
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 | 2.73 | 2.92 | 2.7 | 2.83 | +1.43% | 245,574 | 69,116,979 |
| 2025-01-24 | 2.81 | 2.86 | 2.76 | 2.79 | -0.71% | 166,095 | 46,650,870 |
| 2025-01-23 | 2.79 | 2.88 | 2.79 | 2.81 | +0.72% | 155,949 | 44,041,748 |
| 2025-01-22 | 2.78 | 2.83 | 2.74 | 2.79 | +0.36% | 137,025 | 38,233,595 |
| 2025-01-21 | 2.84 | 2.9 | 2.77 | 2.78 | -2.11% | 181,020 | 51,124,778 |
| 2025-01-20 | 2.96 | 2.99 | 2.83 | 2.84 | -4.38% | 238,945 | 68,914,206 |
| 2025-01-17 | 2.89 | 3.03 | 2.87 | 2.97 | -0.67% | 200,218 | 59,313,453 |
| 2025-01-16 | 2.95 | 3.08 | 2.92 | 2.99 | +2.05% | 340,790 | 102,145,250 |
| 2025-01-15 | 2.76 | 2.93 | 2.76 | 2.93 | +5.02% | 279,356 | 79,625,255 |
| 2025-01-14 | 2.71 | 2.82 | 2.67 | 2.79 | +1.82% | 237,929 | 65,714,273 |
| 2025-01-13 | 2.65 | 2.8 | 2.58 | 2.74 | +0.74% | 251,187 | 66,605,445 |
| 2025-01-10 | 2.78 | 2.83 | 2.72 | 2.72 | -4.9% | 252,494 | 69,495,268 |
| 2025-01-09 | 2.76 | 2.9 | 2.76 | 2.86 | +3.62% | 337,390 | 96,376,675 |
| 2025-01-08 | 2.82 | 2.87 | 2.68 | 2.76 | -2.13% | 306,439 | 84,581,644 |
| 2025-01-07 | 2.79 | 2.86 | 2.74 | 2.82 | -1.74% | 265,912 | 74,100,419 |
| 2025-01-06 | 2.91 | 2.94 | 2.87 | 2.87 | -4.97% | 207,162 | 59,617,425 |
| 2025-01-03 | 3.17 | 3.18 | 3.01 | 3.02 | -4.73% | 315,874 | 97,599,217 |
| 2025-01-02 | 3.12 | 3.17 | 3.05 | 3.17 | +4.97% | 352,100 | 110,912,437 |
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：