股票概览
2.77
+4.92%
+0.13
2.74
开盘价
2.77
最高价
2.66
最低价
181,584
成交量
数据更新至: 2025-01-27
技术指标
2.75
MA5 (5日均线)
2.68
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 | 2.74 | 2.77 | 2.66 | 2.77 | +4.92% | 181,584 | 49,896,787 |
| 2025-01-24 | 2.78 | 2.79 | 2.64 | 2.64 | -5.04% | 204,642 | 54,930,042 |
| 2025-01-23 | 2.85 | 2.89 | 2.77 | 2.78 | -1.77% | 165,796 | 46,882,980 |
| 2025-01-22 | 2.76 | 2.85 | 2.72 | 2.83 | +3.28% | 209,849 | 58,686,678 |
| 2025-01-21 | 2.76 | 2.92 | 2.73 | 2.74 | -2.14% | 292,741 | 82,608,397 |
| 2025-01-20 | 2.67 | 2.8 | 2.59 | 2.8 | +4.87% | 319,903 | 87,990,668 |
| 2025-01-17 | 2.52 | 2.67 | 2.51 | 2.67 | +5.12% | 165,655 | 43,370,296 |
| 2025-01-16 | 2.66 | 2.71 | 2.54 | 2.54 | -1.55% | 383,321 | 101,811,435 |
| 2025-01-15 | 2.47 | 2.58 | 2.44 | 2.58 | +4.88% | 139,749 | 35,484,675 |
| 2025-01-14 | 2.46 | 2.56 | 2.42 | 2.46 | -1.6% | 250,740 | 62,314,695 |
| 2025-01-13 | 2.43 | 2.52 | 2.33 | 2.5 | +4.17% | 300,671 | 72,974,766 |
| 2025-01-10 | 2.35 | 2.4 | 2.32 | 2.4 | +4.8% | 254,516 | 60,580,200 |
| 2025-01-09 | 2.17 | 2.29 | 2.17 | 2.29 | +5.05% | 198,889 | 44,981,611 |
| 2025-01-08 | 2.18 | 2.21 | 2.12 | 2.18 | -1.8% | 203,951 | 44,164,208 |
| 2025-01-07 | 2.17 | 2.23 | 2.15 | 2.22 | -1.77% | 289,454 | 62,634,839 |
| 2025-01-06 | 2.26 | 2.28 | 2.26 | 2.26 | -5.04% | 179,722 | 40,644,228 |
| 2025-01-03 | 2.45 | 2.46 | 2.38 | 2.38 | -5.18% | 343,699 | 82,369,868 |
| 2025-01-02 | 2.55 | 2.55 | 2.37 | 2.51 | +3.29% | 762,672 | 191,930,253 |
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：