股票概览
2.74
+1.11%
+0.03
2.71
开盘价
2.83
最高价
2.71
最低价
88,177
成交量
数据更新至: 2025-01-27
技术指标
2.71
MA5 (5日均线)
2.75
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 | 2.71 | 2.83 | 2.71 | 2.74 | +1.11% | 88,177 | 24,522,911 |
| 2025-01-24 | 2.69 | 2.74 | 2.67 | 2.71 | 0% | 73,814 | 19,959,625 |
| 2025-01-23 | 2.7 | 2.79 | 2.69 | 2.71 | +1.12% | 100,257 | 27,539,874 |
| 2025-01-22 | 2.72 | 2.72 | 2.66 | 2.68 | -1.47% | 62,546 | 16,783,193 |
| 2025-01-21 | 2.76 | 2.78 | 2.69 | 2.72 | -1.09% | 80,512 | 21,906,607 |
| 2025-01-20 | 2.77 | 2.8 | 2.68 | 2.75 | -1.43% | 100,658 | 27,697,583 |
| 2025-01-17 | 2.81 | 2.82 | 2.77 | 2.79 | -1.41% | 62,499 | 17,428,220 |
| 2025-01-16 | 2.76 | 2.89 | 2.76 | 2.83 | +2.54% | 107,110 | 30,404,227 |
| 2025-01-15 | 2.77 | 2.8 | 2.7 | 2.76 | -0.36% | 97,826 | 26,809,777 |
| 2025-01-14 | 2.69 | 2.79 | 2.67 | 2.77 | +3.36% | 98,092 | 26,770,471 |
| 2025-01-13 | 2.64 | 2.7 | 2.61 | 2.68 | +1.13% | 108,882 | 28,954,395 |
| 2025-01-10 | 2.77 | 2.82 | 2.65 | 2.65 | -4.68% | 116,902 | 31,863,934 |
| 2025-01-09 | 2.75 | 2.78 | 2.71 | 2.78 | +0.72% | 80,276 | 22,125,912 |
| 2025-01-08 | 2.8 | 2.83 | 2.71 | 2.76 | -1.78% | 81,076 | 22,408,651 |
| 2025-01-07 | 2.82 | 2.84 | 2.76 | 2.81 | -0.35% | 82,701 | 23,097,707 |
| 2025-01-06 | 2.79 | 2.86 | 2.71 | 2.82 | +1.08% | 100,379 | 28,088,859 |
| 2025-01-03 | 2.81 | 2.88 | 2.77 | 2.79 | -1.76% | 105,356 | 29,760,859 |
| 2025-01-02 | 2.93 | 2.95 | 2.81 | 2.84 | -3.4% | 122,818 | 35,481,401 |
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：