股票概览
2.81
+1.08%
+0.03
2.79
开盘价
2.87
最高价
2.78
最低价
351,866
成交量
数据更新至: 2025-01-27
技术指标
2.80
MA5 (5日均线)
2.73
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 | 2.79 | 2.87 | 2.78 | 2.81 | +1.08% | 351,866 | 99,172,449 |
| 2025-01-24 | 2.8 | 2.82 | 2.76 | 2.78 | -1.42% | 431,572 | 120,328,847 |
| 2025-01-23 | 2.85 | 2.87 | 2.78 | 2.82 | 0% | 633,473 | 179,312,449 |
| 2025-01-22 | 2.75 | 2.82 | 2.73 | 2.82 | +1.81% | 661,243 | 184,000,344 |
| 2025-01-21 | 2.65 | 2.78 | 2.61 | 2.77 | +4.53% | 769,100 | 209,641,830 |
| 2025-01-20 | 2.68 | 2.69 | 2.62 | 2.65 | +0.76% | 270,873 | 71,915,360 |
| 2025-01-17 | 2.65 | 2.68 | 2.62 | 2.63 | -1.13% | 250,153 | 66,046,513 |
| 2025-01-16 | 2.65 | 2.69 | 2.62 | 2.66 | +0.76% | 348,576 | 92,617,057 |
| 2025-01-15 | 2.69 | 2.69 | 2.62 | 2.64 | -1.49% | 289,874 | 76,564,189 |
| 2025-01-14 | 2.6 | 2.68 | 2.6 | 2.68 | +3.47% | 491,310 | 130,273,876 |
| 2025-01-13 | 2.55 | 2.61 | 2.52 | 2.59 | +1.57% | 255,402 | 65,823,214 |
| 2025-01-10 | 2.63 | 2.66 | 2.54 | 2.55 | -3.04% | 288,721 | 74,786,270 |
| 2025-01-09 | 2.58 | 2.68 | 2.57 | 2.63 | +1.15% | 390,453 | 102,519,054 |
| 2025-01-08 | 2.53 | 2.62 | 2.49 | 2.6 | +2.77% | 371,302 | 95,037,935 |
| 2025-01-07 | 2.48 | 2.53 | 2.43 | 2.53 | +2.43% | 212,739 | 52,639,408 |
| 2025-01-06 | 2.45 | 2.5 | 2.4 | 2.47 | 0% | 242,871 | 59,811,993 |
| 2025-01-03 | 2.58 | 2.6 | 2.44 | 2.47 | -3.89% | 406,938 | 102,290,612 |
| 2025-01-02 | 2.55 | 2.61 | 2.53 | 2.57 | +0.78% | 407,006 | 104,649,166 |
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：