股票概览
2.75
+1.1%
+0.03
2.75
开盘价
2.81
最高价
2.72
最低价
155,244
成交量
数据更新至: 2025-01-27
技术指标
2.70
MA5 (5日均线)
2.70
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 | 2.75 | 2.81 | 2.72 | 2.75 | +1.1% | 155,244 | 42,993,239 |
| 2025-01-24 | 2.69 | 2.73 | 2.64 | 2.72 | +1.49% | 112,571 | 30,313,903 |
| 2025-01-23 | 2.68 | 2.76 | 2.66 | 2.68 | +1.52% | 132,353 | 35,881,770 |
| 2025-01-22 | 2.7 | 2.72 | 2.63 | 2.64 | -2.22% | 101,733 | 27,055,543 |
| 2025-01-21 | 2.79 | 2.82 | 2.68 | 2.7 | -2.17% | 128,835 | 35,194,222 |
| 2025-01-20 | 2.73 | 2.8 | 2.65 | 2.76 | +1.47% | 122,638 | 33,696,620 |
| 2025-01-17 | 2.7 | 2.73 | 2.64 | 2.72 | +0.37% | 129,399 | 34,939,647 |
| 2025-01-16 | 2.7 | 2.75 | 2.69 | 2.71 | +0.37% | 139,323 | 37,892,150 |
| 2025-01-15 | 2.65 | 2.72 | 2.62 | 2.7 | +1.5% | 127,868 | 34,150,427 |
| 2025-01-14 | 2.51 | 2.66 | 2.51 | 2.66 | +5.56% | 136,254 | 35,404,840 |
| 2025-01-13 | 2.49 | 2.54 | 2.41 | 2.52 | +1.2% | 108,039 | 26,884,539 |
| 2025-01-10 | 2.56 | 2.61 | 2.49 | 2.49 | -3.49% | 115,324 | 29,314,969 |
| 2025-01-09 | 2.58 | 2.61 | 2.53 | 2.58 | 0% | 102,034 | 26,329,741 |
| 2025-01-08 | 2.54 | 2.6 | 2.48 | 2.58 | +0.78% | 142,886 | 36,393,252 |
| 2025-01-07 | 2.5 | 2.57 | 2.47 | 2.56 | +2.4% | 107,188 | 26,993,633 |
| 2025-01-06 | 2.48 | 2.55 | 2.37 | 2.5 | 0% | 179,577 | 44,506,449 |
| 2025-01-03 | 2.71 | 2.77 | 2.5 | 2.5 | -7.06% | 219,665 | 56,397,482 |
| 2025-01-02 | 2.65 | 2.79 | 2.65 | 2.69 | +1.51% | 238,744 | 65,052,129 |
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：