股票概览
2.56
-1.92%
-0.05
2.48
开盘价
2.62
最高价
2.48
最低价
58,390
成交量
数据更新至: 2025-01-27
技术指标
2.60
MA5 (5日均线)
2.66
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 | 2.48 | 2.62 | 2.48 | 2.56 | -1.92% | 58,390 | 14,911,137 |
| 2025-01-24 | 2.63 | 2.64 | 2.57 | 2.61 | -0.38% | 29,755 | 7,756,681 |
| 2025-01-23 | 2.63 | 2.66 | 2.62 | 2.62 | 0% | 21,989 | 5,784,461 |
| 2025-01-22 | 2.61 | 2.64 | 2.58 | 2.62 | +0.38% | 26,561 | 6,926,907 |
| 2025-01-21 | 2.68 | 2.71 | 2.58 | 2.61 | -2.97% | 48,913 | 12,853,754 |
| 2025-01-20 | 2.62 | 2.72 | 2.61 | 2.69 | -2.18% | 62,387 | 16,588,391 |
| 2025-01-17 | 2.72 | 2.77 | 2.67 | 2.75 | +1.48% | 35,944 | 9,788,691 |
| 2025-01-16 | 2.69 | 2.74 | 2.67 | 2.71 | +0.74% | 36,017 | 9,759,807 |
| 2025-01-15 | 2.7 | 2.74 | 2.65 | 2.69 | 0% | 26,523 | 7,113,275 |
| 2025-01-14 | 2.61 | 2.71 | 2.61 | 2.69 | +2.28% | 29,942 | 7,998,962 |
| 2025-01-13 | 2.57 | 2.68 | 2.51 | 2.63 | +1.94% | 24,691 | 6,475,433 |
| 2025-01-10 | 2.68 | 2.71 | 2.57 | 2.58 | -3.73% | 37,910 | 9,914,166 |
| 2025-01-09 | 2.7 | 2.72 | 2.67 | 2.68 | -0.74% | 18,150 | 4,892,262 |
| 2025-01-08 | 2.74 | 2.76 | 2.65 | 2.7 | -1.82% | 31,758 | 8,578,057 |
| 2025-01-07 | 2.65 | 2.75 | 2.65 | 2.75 | +3.38% | 25,265 | 6,810,232 |
| 2025-01-06 | 2.71 | 2.75 | 2.61 | 2.66 | -3.27% | 44,592 | 11,883,500 |
| 2025-01-03 | 2.88 | 2.89 | 2.74 | 2.75 | -4.51% | 43,931 | 12,324,588 |
| 2025-01-02 | 2.84 | 2.93 | 2.84 | 2.88 | -0.35% | 40,529 | 11,685,770 |
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：