股票概览
2.65
-1.49%
-0.04
2.69
开盘价
2.75
最高价
2.65
最低价
241,037
成交量
数据更新至: 2025-01-27
技术指标
2.65
MA5 (5日均线)
2.66
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 | 2.69 | 2.75 | 2.65 | 2.65 | -1.49% | 241,037 | 64,761,946 |
| 2025-01-24 | 2.64 | 2.7 | 2.63 | 2.69 | +1.51% | 251,528 | 67,209,840 |
| 2025-01-23 | 2.65 | 2.71 | 2.64 | 2.65 | +0.76% | 247,074 | 66,298,689 |
| 2025-01-22 | 2.65 | 2.66 | 2.61 | 2.63 | -0.75% | 135,724 | 35,713,622 |
| 2025-01-21 | 2.71 | 2.72 | 2.65 | 2.65 | -1.85% | 179,482 | 47,905,354 |
| 2025-01-20 | 2.71 | 2.73 | 2.68 | 2.7 | +0.37% | 203,163 | 55,089,517 |
| 2025-01-17 | 2.67 | 2.7 | 2.64 | 2.69 | +1.13% | 202,053 | 54,076,570 |
| 2025-01-16 | 2.67 | 2.74 | 2.65 | 2.66 | +0.38% | 264,359 | 71,218,324 |
| 2025-01-15 | 2.66 | 2.67 | 2.63 | 2.65 | -0.38% | 215,116 | 57,069,679 |
| 2025-01-14 | 2.58 | 2.66 | 2.58 | 2.66 | +2.7% | 282,729 | 74,462,272 |
| 2025-01-13 | 2.58 | 2.61 | 2.56 | 2.59 | 0% | 201,959 | 52,205,630 |
| 2025-01-10 | 2.63 | 2.66 | 2.58 | 2.59 | -1.52% | 201,659 | 52,799,820 |
| 2025-01-09 | 2.66 | 2.67 | 2.62 | 2.63 | -1.5% | 209,641 | 55,381,567 |
| 2025-01-08 | 2.7 | 2.7 | 2.61 | 2.67 | -1.11% | 288,513 | 76,655,550 |
| 2025-01-07 | 2.69 | 2.71 | 2.65 | 2.7 | +0.37% | 197,408 | 52,847,472 |
| 2025-01-06 | 2.68 | 2.72 | 2.65 | 2.69 | +0.37% | 224,649 | 60,368,680 |
| 2025-01-03 | 2.73 | 2.76 | 2.65 | 2.68 | -1.83% | 307,135 | 83,133,331 |
| 2025-01-02 | 2.84 | 2.85 | 2.71 | 2.73 | -3.53% | 374,273 | 104,075,322 |
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：