股票概览
2.75
+0.73%
+0.02
2.76
开盘价
2.8
最高价
2.69
最低价
220,559
成交量
数据更新至: 2025-01-27
技术指标
2.76
MA5 (5日均线)
2.85
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 | 2.76 | 2.8 | 2.69 | 2.75 | +0.73% | 220,559 | 60,692,979 |
| 2025-01-24 | 2.74 | 2.75 | 2.66 | 2.73 | +1.11% | 198,065 | 53,826,505 |
| 2025-01-23 | 2.79 | 2.84 | 2.7 | 2.7 | -2.53% | 221,158 | 61,336,791 |
| 2025-01-22 | 2.83 | 2.85 | 2.77 | 2.77 | -3.15% | 179,688 | 50,309,451 |
| 2025-01-21 | 2.92 | 2.94 | 2.85 | 2.86 | -1.04% | 167,831 | 48,331,617 |
| 2025-01-20 | 2.92 | 2.95 | 2.83 | 2.89 | -0.34% | 211,400 | 61,241,342 |
| 2025-01-17 | 2.94 | 3.02 | 2.89 | 2.9 | -2.68% | 216,399 | 63,296,078 |
| 2025-01-16 | 2.96 | 3.04 | 2.93 | 2.98 | 0% | 280,562 | 83,577,042 |
| 2025-01-15 | 2.88 | 3.05 | 2.79 | 2.98 | +0.68% | 567,599 | 164,756,904 |
| 2025-01-14 | 2.86 | 2.96 | 2.84 | 2.96 | +3.86% | 231,308 | 67,496,645 |
| 2025-01-13 | 2.88 | 2.88 | 2.77 | 2.85 | -1.04% | 148,513 | 41,972,036 |
| 2025-01-10 | 3.04 | 3.09 | 2.88 | 2.88 | -5.26% | 273,293 | 80,488,714 |
| 2025-01-09 | 3.06 | 3.16 | 3.02 | 3.04 | -1.62% | 348,206 | 106,807,844 |
| 2025-01-08 | 2.95 | 3.25 | 2.95 | 3.09 | +4.75% | 597,943 | 187,005,782 |
| 2025-01-07 | 2.82 | 2.95 | 2.81 | 2.95 | +3.87% | 232,859 | 67,019,361 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.84 | -2.74% | 252,604 | 71,845,096 |
| 2025-01-03 | 3.1 | 3.14 | 2.9 | 2.92 | -5.5% | 358,712 | 106,722,753 |
| 2025-01-02 | 3.07 | 3.19 | 3.04 | 3.09 | +0.65% | 345,634 | 107,893,277 |
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：