股票概览
2.75
-2.48%
-0.07
2.88
开盘价
2.93
最高价
2.74
最低价
231,454
成交量
数据更新至: 2025-01-27
技术指标
2.75
MA5 (5日均线)
2.80
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 | 2.88 | 2.93 | 2.74 | 2.75 | -2.48% | 231,454 | 64,650,686 |
| 2025-01-24 | 2.73 | 2.85 | 2.7 | 2.82 | +3.68% | 322,633 | 89,362,898 |
| 2025-01-23 | 2.75 | 2.85 | 2.72 | 2.72 | +0.74% | 277,563 | 77,400,451 |
| 2025-01-22 | 2.79 | 2.79 | 2.69 | 2.7 | -2.88% | 206,480 | 56,133,800 |
| 2025-01-21 | 2.87 | 2.88 | 2.75 | 2.78 | -2.11% | 234,062 | 65,446,587 |
| 2025-01-20 | 2.86 | 2.91 | 2.78 | 2.84 | +0.35% | 236,478 | 67,426,693 |
| 2025-01-17 | 2.86 | 2.88 | 2.8 | 2.83 | -1.74% | 297,153 | 84,156,247 |
| 2025-01-16 | 2.83 | 3.08 | 2.83 | 2.88 | +2.13% | 598,406 | 174,950,704 |
| 2025-01-15 | 2.87 | 2.91 | 2.79 | 2.82 | -1.4% | 277,419 | 78,483,158 |
| 2025-01-14 | 2.65 | 2.87 | 2.65 | 2.86 | +8.75% | 418,672 | 116,882,438 |
| 2025-01-13 | 2.62 | 2.66 | 2.53 | 2.63 | -0.38% | 230,809 | 60,128,296 |
| 2025-01-10 | 2.78 | 2.8 | 2.64 | 2.64 | -5.38% | 274,899 | 74,534,885 |
| 2025-01-09 | 2.78 | 2.83 | 2.76 | 2.79 | +0.72% | 229,733 | 64,166,276 |
| 2025-01-08 | 2.77 | 2.85 | 2.69 | 2.77 | -0.72% | 311,762 | 86,661,698 |
| 2025-01-07 | 2.68 | 2.8 | 2.67 | 2.79 | +3.72% | 293,036 | 79,641,536 |
| 2025-01-06 | 2.79 | 2.8 | 2.64 | 2.69 | -4.27% | 387,780 | 104,536,008 |
| 2025-01-03 | 3.05 | 3.06 | 2.78 | 2.81 | -6.02% | 409,735 | 117,837,345 |
| 2025-01-02 | 3.03 | 3.1 | 2.95 | 2.99 | -1.64% | 291,998 | 88,529,568 |
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：