股票概览
2.77
-0.36%
-0.01
2.78
开盘价
2.81
最高价
2.77
最低价
37,495
成交量
数据更新至: 2025-01-27
技术指标
2.79
MA5 (5日均线)
2.82
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 | 2.78 | 2.81 | 2.77 | 2.77 | -0.36% | 37,495 | 10,439,756 |
| 2025-01-24 | 2.78 | 2.79 | 2.72 | 2.78 | +0.36% | 55,298 | 15,311,196 |
| 2025-01-23 | 2.83 | 2.86 | 2.77 | 2.77 | -1.77% | 57,562 | 16,281,840 |
| 2025-01-22 | 2.79 | 2.82 | 2.76 | 2.82 | +0.71% | 39,703 | 11,092,036 |
| 2025-01-21 | 2.85 | 2.87 | 2.77 | 2.8 | -1.06% | 49,772 | 14,055,047 |
| 2025-01-20 | 2.82 | 2.87 | 2.8 | 2.83 | 0% | 35,274 | 10,015,919 |
| 2025-01-17 | 2.89 | 2.89 | 2.83 | 2.83 | -2.41% | 46,852 | 13,383,743 |
| 2025-01-16 | 2.85 | 2.91 | 2.84 | 2.9 | +0.35% | 89,676 | 25,853,667 |
| 2025-01-15 | 2.83 | 2.94 | 2.81 | 2.89 | +1.76% | 78,209 | 22,408,378 |
| 2025-01-14 | 2.75 | 2.84 | 2.74 | 2.84 | +3.27% | 70,035 | 19,622,229 |
| 2025-01-13 | 2.77 | 2.77 | 2.67 | 2.75 | -0.72% | 55,473 | 15,116,797 |
| 2025-01-10 | 2.85 | 2.88 | 2.77 | 2.77 | -1.42% | 63,195 | 17,898,873 |
| 2025-01-09 | 2.84 | 2.85 | 2.78 | 2.81 | -1.75% | 65,340 | 18,359,759 |
| 2025-01-08 | 2.76 | 2.89 | 2.7 | 2.86 | +3.62% | 96,376 | 26,792,566 |
| 2025-01-07 | 2.72 | 2.77 | 2.7 | 2.76 | +0.73% | 73,448 | 20,087,509 |
| 2025-01-06 | 2.7 | 2.76 | 2.67 | 2.74 | -0.36% | 97,063 | 26,323,087 |
| 2025-01-03 | 2.86 | 2.88 | 2.74 | 2.75 | -4.51% | 95,461 | 26,726,104 |
| 2025-01-02 | 2.98 | 2.99 | 2.86 | 2.88 | -3.36% | 86,264 | 25,323,279 |
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：