股票概览
2.76
-8.61%
-0.26
2.72
开盘价
2.83
最高价
2.72
最低价
266,913
成交量
数据更新至: 2025-01-27
技术指标
2.95
MA5 (5日均线)
3.05
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 | 2.72 | 2.83 | 2.72 | 2.76 | -8.61% | 266,913 | 73,480,408 |
| 2025-01-24 | 3.02 | 3.04 | 2.87 | 3.02 | +1.34% | 127,244 | 37,576,374 |
| 2025-01-23 | 2.99 | 3.1 | 2.97 | 2.98 | +1.02% | 88,687 | 26,858,288 |
| 2025-01-22 | 3.01 | 3.02 | 2.95 | 2.95 | -2.32% | 69,381 | 20,629,036 |
| 2025-01-21 | 3.17 | 3.17 | 3.02 | 3.02 | -3.51% | 105,277 | 32,191,934 |
| 2025-01-20 | 3.1 | 3.17 | 3.01 | 3.13 | +0.97% | 100,153 | 31,182,483 |
| 2025-01-17 | 3.19 | 3.19 | 3.08 | 3.1 | -2.82% | 97,185 | 30,202,580 |
| 2025-01-16 | 3.18 | 3.26 | 3.15 | 3.19 | +1.27% | 118,386 | 37,907,141 |
| 2025-01-15 | 3.2 | 3.24 | 3.09 | 3.15 | -1.56% | 128,223 | 40,260,956 |
| 2025-01-14 | 3.08 | 3.22 | 3.04 | 3.2 | +5.96% | 157,849 | 49,668,787 |
| 2025-01-13 | 2.99 | 3.05 | 2.9 | 3.02 | +1.34% | 106,435 | 31,869,272 |
| 2025-01-10 | 3.11 | 3.2 | 2.98 | 2.98 | -4.18% | 119,762 | 36,875,671 |
| 2025-01-09 | 3.11 | 3.14 | 3.06 | 3.11 | 0% | 106,841 | 33,177,302 |
| 2025-01-08 | 3.16 | 3.18 | 3.02 | 3.11 | -0.96% | 124,521 | 38,624,041 |
| 2025-01-07 | 3 | 3.15 | 3 | 3.14 | +4.67% | 131,577 | 40,286,532 |
| 2025-01-06 | 3.13 | 3.27 | 2.89 | 3 | -4.46% | 160,945 | 50,007,438 |
| 2025-01-03 | 3.45 | 3.46 | 3.11 | 3.14 | -8.45% | 212,182 | 68,192,566 |
| 2025-01-02 | 3.36 | 3.55 | 3.32 | 3.43 | +1.18% | 230,455 | 79,485,205 |
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：