股票概览
2.59
-0.77%
-0.02
2.6
开盘价
2.63
最高价
2.57
最低价
29,876
成交量
数据更新至: 2025-01-27
技术指标
2.62
MA5 (5日均线)
2.59
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 | 2.6 | 2.63 | 2.57 | 2.59 | -0.77% | 29,876 | 7,758,049 |
| 2025-01-24 | 2.62 | 2.65 | 2.59 | 2.61 | -0.76% | 34,306 | 8,970,840 |
| 2025-01-23 | 2.69 | 2.75 | 2.62 | 2.63 | -2.23% | 51,138 | 13,665,919 |
| 2025-01-22 | 2.55 | 2.69 | 2.54 | 2.69 | +5.08% | 51,643 | 13,616,953 |
| 2025-01-21 | 2.59 | 2.6 | 2.55 | 2.56 | -1.16% | 26,388 | 6,788,048 |
| 2025-01-20 | 2.55 | 2.63 | 2.53 | 2.59 | +1.97% | 36,779 | 9,490,121 |
| 2025-01-17 | 2.55 | 2.57 | 2.51 | 2.54 | -0.78% | 44,471 | 11,291,144 |
| 2025-01-16 | 2.56 | 2.61 | 2.55 | 2.56 | 0% | 41,566 | 10,728,202 |
| 2025-01-15 | 2.59 | 2.6 | 2.53 | 2.56 | -1.92% | 35,089 | 8,986,758 |
| 2025-01-14 | 2.52 | 2.63 | 2.52 | 2.61 | +3.98% | 54,921 | 14,101,893 |
| 2025-01-13 | 2.53 | 2.56 | 2.45 | 2.51 | -2.33% | 35,992 | 9,023,987 |
| 2025-01-10 | 2.7 | 2.7 | 2.57 | 2.57 | -4.81% | 52,445 | 13,750,355 |
| 2025-01-09 | 2.71 | 2.72 | 2.67 | 2.7 | -1.1% | 48,503 | 13,080,019 |
| 2025-01-08 | 2.76 | 2.79 | 2.67 | 2.73 | -1.8% | 30,037 | 8,187,437 |
| 2025-01-07 | 2.68 | 2.78 | 2.66 | 2.78 | +3.73% | 25,428 | 6,908,474 |
| 2025-01-06 | 2.72 | 2.73 | 2.63 | 2.68 | -2.9% | 38,849 | 10,375,082 |
| 2025-01-03 | 2.89 | 2.91 | 2.76 | 2.76 | -4.83% | 55,330 | 15,433,708 |
| 2025-01-02 | 2.96 | 2.98 | 2.88 | 2.9 | -2.03% | 29,614 | 8,694,977 |
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：