股票概览
2.84
-1.39%
-0.04
2.92
开盘价
2.94
最高价
2.81
最低价
259,805
成交量
数据更新至: 2025-01-27
技术指标
2.91
MA5 (5日均线)
3.29
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 | 2.92 | 2.94 | 2.81 | 2.84 | -1.39% | 259,805 | 74,579,143 |
| 2025-01-24 | 2.83 | 2.93 | 2.73 | 2.88 | +2.86% | 382,719 | 108,382,648 |
| 2025-01-23 | 2.84 | 3.02 | 2.8 | 2.8 | -6.35% | 697,323 | 201,162,932 |
| 2025-01-22 | 2.87 | 3.19 | 2.8 | 2.99 | -1.32% | 920,399 | 266,784,998 |
| 2025-01-21 | 3.03 | 3.03 | 3.03 | 3.03 | -10.09% | 41,469 | 12,565,107 |
| 2025-01-20 | 3.37 | 3.37 | 3.37 | 3.37 | -9.89% | 59,195 | 19,948,715 |
| 2025-01-17 | 3.77 | 3.85 | 3.73 | 3.74 | -1.32% | 128,927 | 48,697,034 |
| 2025-01-16 | 3.76 | 3.84 | 3.74 | 3.79 | +1.34% | 144,171 | 54,727,027 |
| 2025-01-15 | 3.79 | 3.79 | 3.67 | 3.74 | 0% | 128,074 | 47,655,047 |
| 2025-01-14 | 3.53 | 3.75 | 3.53 | 3.74 | +6.25% | 189,053 | 69,410,914 |
| 2025-01-13 | 3.46 | 3.57 | 3.39 | 3.52 | -0.28% | 116,549 | 40,564,840 |
| 2025-01-10 | 3.69 | 3.72 | 3.53 | 3.53 | -4.08% | 149,995 | 54,334,189 |
| 2025-01-09 | 3.57 | 3.76 | 3.56 | 3.68 | +2.22% | 163,234 | 59,889,098 |
| 2025-01-08 | 3.58 | 3.64 | 3.47 | 3.6 | +0.28% | 150,802 | 53,818,572 |
| 2025-01-07 | 3.5 | 3.59 | 3.45 | 3.59 | +3.76% | 129,525 | 45,595,704 |
| 2025-01-06 | 3.43 | 3.53 | 3.28 | 3.46 | +0.29% | 152,559 | 52,129,279 |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | -5.74% | 211,927 | 74,378,491 |
| 2025-01-02 | 3.67 | 3.79 | 3.62 | 3.66 | -0.81% | 175,936 | 65,227,144 |
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：