股票概览
2.9
-3.97%
-0.12
2.92
开盘价
2.98
最高价
2.87
最低价
259,529
成交量
数据更新至: 2025-01-27
技术指标
3.04
MA5 (5日均线)
3.11
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 | 2.92 | 2.98 | 2.87 | 2.9 | -3.97% | 259,529 | 75,746,232 |
| 2025-01-24 | 3.09 | 3.09 | 2.99 | 3.02 | -1.31% | 137,639 | 41,616,466 |
| 2025-01-23 | 3.09 | 3.16 | 3.06 | 3.06 | 0% | 130,160 | 40,511,728 |
| 2025-01-22 | 3.13 | 3.15 | 3.05 | 3.06 | -2.86% | 158,583 | 48,884,086 |
| 2025-01-21 | 3.24 | 3.28 | 3.14 | 3.15 | -1.87% | 202,871 | 64,969,479 |
| 2025-01-20 | 3.18 | 3.24 | 3.1 | 3.21 | +0.63% | 171,709 | 54,689,371 |
| 2025-01-17 | 3.13 | 3.23 | 3.11 | 3.19 | +0.31% | 143,306 | 45,639,408 |
| 2025-01-16 | 3.16 | 3.21 | 3.13 | 3.18 | +0.95% | 135,318 | 42,958,517 |
| 2025-01-15 | 3.16 | 3.18 | 3.08 | 3.15 | -0.63% | 151,908 | 47,518,134 |
| 2025-01-14 | 3.03 | 3.18 | 3.03 | 3.17 | +3.59% | 202,040 | 63,050,115 |
| 2025-01-13 | 2.95 | 3.15 | 2.86 | 3.06 | +0.66% | 293,530 | 88,488,551 |
| 2025-01-10 | 2.99 | 3.15 | 2.93 | 3.04 | +2.01% | 265,251 | 79,902,498 |
| 2025-01-09 | 2.93 | 3 | 2.93 | 2.98 | +0.68% | 107,166 | 31,888,385 |
| 2025-01-08 | 2.94 | 2.99 | 2.86 | 2.96 | 0% | 122,214 | 35,793,149 |
| 2025-01-07 | 2.91 | 2.96 | 2.87 | 2.96 | +1.72% | 110,611 | 32,362,854 |
| 2025-01-06 | 2.97 | 2.98 | 2.82 | 2.91 | -2.02% | 183,013 | 52,892,641 |
| 2025-01-03 | 3.14 | 3.16 | 2.95 | 2.97 | -4.5% | 201,259 | 60,753,825 |
| 2025-01-02 | 3.13 | 3.24 | 3.07 | 3.11 | -0.64% | 207,096 | 65,616,650 |
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：