股票概览
2.84
-1.39%
-0.04
2.93
开盘价
3.01
最高价
2.84
最低价
565,029
成交量
数据更新至: 2025-01-27
技术指标
2.94
MA5 (5日均线)
3.06
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 | 2.93 | 3.01 | 2.84 | 2.84 | -1.39% | 565,029 | 164,395,124 |
| 2025-01-24 | 2.84 | 2.92 | 2.8 | 2.88 | 0% | 573,377 | 165,301,544 |
| 2025-01-23 | 2.93 | 3.08 | 2.88 | 2.88 | -4.95% | 888,923 | 264,589,911 |
| 2025-01-22 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 340,751 | 103,603,626 |
| 2025-01-21 | 3.16 | 3.19 | 3.06 | 3.08 | -2.22% | 379,476 | 117,800,673 |
| 2025-01-20 | 3.2 | 3.21 | 3.11 | 3.15 | -0.32% | 347,967 | 110,311,880 |
| 2025-01-17 | 3.17 | 3.19 | 3.14 | 3.16 | -1.56% | 281,201 | 89,019,220 |
| 2025-01-16 | 3.16 | 3.28 | 3.16 | 3.21 | +1.58% | 379,531 | 121,952,846 |
| 2025-01-15 | 3.2 | 3.21 | 3.1 | 3.16 | -1.25% | 375,202 | 118,441,970 |
| 2025-01-14 | 3.06 | 3.2 | 3.05 | 3.2 | +5.61% | 512,935 | 161,610,293 |
| 2025-01-13 | 2.99 | 3.06 | 2.93 | 3.03 | 0% | 323,930 | 97,448,875 |
| 2025-01-10 | 3.16 | 3.18 | 3.02 | 3.03 | -4.11% | 319,499 | 98,872,685 |
| 2025-01-09 | 3.12 | 3.19 | 3.11 | 3.16 | +0.32% | 340,714 | 107,657,840 |
| 2025-01-08 | 3.16 | 3.17 | 3.04 | 3.15 | -0.63% | 453,920 | 141,281,064 |
| 2025-01-07 | 3.08 | 3.17 | 3.05 | 3.17 | +3.26% | 442,226 | 137,709,023 |
| 2025-01-06 | 3.08 | 3.11 | 2.94 | 3.07 | -1.6% | 468,345 | 142,892,945 |
| 2025-01-03 | 3.34 | 3.36 | 3.1 | 3.12 | -6.02% | 605,870 | 192,788,847 |
| 2025-01-02 | 3.36 | 3.44 | 3.29 | 3.32 | -1.19% | 443,772 | 149,222,022 |
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：