股票概览
2.79
-0.36%
-0.01
2.77
开盘价
2.86
最高价
2.75
最低价
296,922
成交量
数据更新至: 2025-01-27
技术指标
2.85
MA5 (5日均线)
3.11
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 | 2.77 | 2.86 | 2.75 | 2.79 | -0.36% | 296,922 | 83,206,241 |
| 2025-01-24 | 2.85 | 2.85 | 2.73 | 2.8 | -2.44% | 373,187 | 103,828,792 |
| 2025-01-23 | 2.86 | 3.02 | 2.86 | 2.87 | +0.35% | 489,391 | 143,553,582 |
| 2025-01-22 | 2.87 | 2.98 | 2.78 | 2.86 | -2.05% | 457,609 | 130,630,913 |
| 2025-01-21 | 3.07 | 3.1 | 2.9 | 2.92 | -4.58% | 576,841 | 169,562,170 |
| 2025-01-20 | 3.17 | 3.17 | 2.96 | 3.06 | -5.85% | 808,517 | 246,878,292 |
| 2025-01-17 | 3.18 | 3.34 | 3.18 | 3.25 | -7.93% | 1,025,691 | 332,838,547 |
| 2025-01-16 | 3.5 | 3.58 | 3.47 | 3.53 | +0.86% | 256,529 | 90,489,702 |
| 2025-01-15 | 3.52 | 3.55 | 3.43 | 3.5 | +0.57% | 254,749 | 88,949,155 |
| 2025-01-14 | 3.29 | 3.48 | 3.29 | 3.48 | +7.08% | 290,564 | 99,118,582 |
| 2025-01-13 | 3.25 | 3.28 | 3.12 | 3.25 | -0.91% | 178,672 | 57,434,605 |
| 2025-01-10 | 3.44 | 3.46 | 3.28 | 3.28 | -4.65% | 244,150 | 81,922,761 |
| 2025-01-09 | 3.36 | 3.47 | 3.32 | 3.44 | +2.08% | 242,545 | 82,822,868 |
| 2025-01-08 | 3.42 | 3.43 | 3.24 | 3.37 | +0.9% | 288,590 | 96,409,155 |
| 2025-01-07 | 3.16 | 3.35 | 3.16 | 3.34 | +6.03% | 308,347 | 100,551,819 |
| 2025-01-06 | 3.21 | 3.23 | 3.03 | 3.15 | -2.48% | 260,700 | 81,761,359 |
| 2025-01-03 | 3.5 | 3.52 | 3.21 | 3.23 | -6.38% | 394,363 | 130,122,305 |
| 2025-01-02 | 3.39 | 3.57 | 3.33 | 3.45 | +1.17% | 334,651 | 116,418,084 |
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：