股票概览
2.51
-4.56%
-0.12
2.67
开盘价
2.69
最高价
2.5
最低价
639,983
成交量
数据更新至: 2025-01-27
技术指标
2.61
MA5 (5日均线)
2.65
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 | 2.67 | 2.69 | 2.5 | 2.51 | -4.56% | 639,983 | 163,891,684 |
| 2025-01-24 | 2.64 | 2.65 | 2.52 | 2.63 | -3.66% | 1,336,586 | 345,034,470 |
| 2025-01-23 | 2.59 | 2.82 | 2.58 | 2.73 | +6.64% | 1,889,499 | 519,964,507 |
| 2025-01-22 | 2.58 | 2.62 | 2.5 | 2.56 | -1.54% | 893,161 | 227,250,497 |
| 2025-01-21 | 2.71 | 2.73 | 2.57 | 2.6 | -4.06% | 1,184,481 | 309,168,563 |
| 2025-01-20 | 2.79 | 2.88 | 2.68 | 2.71 | -1.45% | 1,441,182 | 398,262,042 |
| 2025-01-17 | 2.87 | 3.15 | 2.75 | 2.75 | -4.84% | 2,402,405 | 710,512,693 |
| 2025-01-16 | 2.6 | 2.89 | 2.6 | 2.89 | +9.89% | 1,663,188 | 463,824,736 |
| 2025-01-15 | 2.58 | 2.7 | 2.54 | 2.63 | +5.2% | 1,705,270 | 446,098,167 |
| 2025-01-14 | 2.28 | 2.5 | 2.28 | 2.5 | +10.13% | 777,046 | 191,899,379 |
| 2025-01-13 | 2.43 | 2.44 | 2.27 | 2.27 | -9.92% | 986,645 | 227,994,028 |
| 2025-01-10 | 2.43 | 2.67 | 2.36 | 2.52 | +2.44% | 1,514,449 | 381,476,003 |
| 2025-01-09 | 2.42 | 2.54 | 2.38 | 2.46 | +1.65% | 925,601 | 227,887,730 |
| 2025-01-08 | 2.33 | 2.5 | 2.26 | 2.42 | +3.42% | 979,924 | 232,084,208 |
| 2025-01-07 | 2.28 | 2.34 | 2.26 | 2.34 | +4.46% | 530,280 | 121,981,770 |
| 2025-01-06 | 2.24 | 2.3 | 2.16 | 2.24 | -2.18% | 531,634 | 119,239,735 |
| 2025-01-03 | 2.43 | 2.45 | 2.28 | 2.29 | -6.15% | 738,731 | 171,996,773 |
| 2025-01-02 | 2.4 | 2.54 | 2.4 | 2.44 | +1.67% | 866,939 | 214,389,170 |
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：