股票概览
2.86
0%
0
2.88
开盘价
2.94
最高价
2.86
最低价
64,526
成交量
数据更新至: 2025-01-27
技术指标
2.87
MA5 (5日均线)
2.87
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 | 2.94 | 2.86 | 2.86 | 0% | 64,526 | 18,715,913 |
| 2025-01-24 | 2.88 | 2.88 | 2.83 | 2.86 | 0% | 60,334 | 17,246,297 |
| 2025-01-23 | 2.91 | 2.93 | 2.86 | 2.86 | -0.35% | 75,404 | 21,787,175 |
| 2025-01-22 | 2.9 | 2.93 | 2.84 | 2.87 | -1.37% | 101,395 | 29,107,438 |
| 2025-01-21 | 2.99 | 3.01 | 2.9 | 2.91 | -2.68% | 109,618 | 32,236,246 |
| 2025-01-20 | 2.94 | 3.04 | 2.88 | 2.99 | +1.7% | 150,052 | 44,581,176 |
| 2025-01-17 | 2.86 | 3 | 2.82 | 2.94 | +2.08% | 139,865 | 40,616,301 |
| 2025-01-16 | 2.79 | 2.88 | 2.79 | 2.88 | +2.86% | 117,534 | 33,417,040 |
| 2025-01-15 | 2.74 | 2.82 | 2.69 | 2.8 | +2.19% | 110,345 | 30,563,264 |
| 2025-01-14 | 2.64 | 2.74 | 2.64 | 2.74 | +4.98% | 83,998 | 22,669,191 |
| 2025-01-13 | 2.55 | 2.64 | 2.49 | 2.61 | +1.56% | 80,116 | 20,656,227 |
| 2025-01-10 | 2.63 | 2.65 | 2.56 | 2.57 | -3.02% | 57,192 | 14,895,502 |
| 2025-01-09 | 2.64 | 2.68 | 2.61 | 2.65 | +0.76% | 57,665 | 15,286,434 |
| 2025-01-08 | 2.61 | 2.64 | 2.51 | 2.63 | +0.77% | 97,162 | 25,141,539 |
| 2025-01-07 | 2.53 | 2.62 | 2.53 | 2.61 | +2.35% | 75,749 | 19,498,792 |
| 2025-01-06 | 2.55 | 2.57 | 2.43 | 2.55 | -0.39% | 95,854 | 24,051,249 |
| 2025-01-03 | 2.75 | 2.79 | 2.56 | 2.56 | -6.91% | 150,357 | 39,563,530 |
| 2025-01-02 | 2.73 | 2.81 | 2.73 | 2.75 | +0.36% | 114,686 | 31,850,612 |
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：