股票概览
2.68
-0.37%
-0.01
2.69
开盘价
2.76
最高价
2.68
最低价
175,215
成交量
数据更新至: 2025-01-27
技术指标
2.69
MA5 (5日均线)
2.69
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 | 2.69 | 2.76 | 2.68 | 2.68 | -0.37% | 175,215 | 47,668,751 |
| 2025-01-24 | 2.69 | 2.71 | 2.66 | 2.69 | 0% | 167,937 | 45,132,334 |
| 2025-01-23 | 2.68 | 2.75 | 2.67 | 2.69 | +0.75% | 214,907 | 58,290,467 |
| 2025-01-22 | 2.68 | 2.7 | 2.64 | 2.67 | -1.48% | 176,759 | 47,056,888 |
| 2025-01-21 | 2.75 | 2.81 | 2.7 | 2.71 | -1.45% | 237,160 | 65,349,600 |
| 2025-01-20 | 2.7 | 2.76 | 2.65 | 2.75 | +2.23% | 262,573 | 71,533,221 |
| 2025-01-17 | 2.67 | 2.72 | 2.65 | 2.69 | +0.37% | 207,502 | 55,807,299 |
| 2025-01-16 | 2.68 | 2.75 | 2.67 | 2.68 | +0.37% | 197,668 | 53,545,804 |
| 2025-01-15 | 2.7 | 2.7 | 2.64 | 2.67 | -1.48% | 204,770 | 54,698,814 |
| 2025-01-14 | 2.65 | 2.72 | 2.63 | 2.71 | +2.26% | 227,269 | 60,764,075 |
| 2025-01-13 | 2.58 | 2.65 | 2.54 | 2.65 | +1.92% | 205,808 | 53,724,872 |
| 2025-01-10 | 2.69 | 2.71 | 2.59 | 2.6 | -3.35% | 199,165 | 52,632,186 |
| 2025-01-09 | 2.69 | 2.72 | 2.67 | 2.69 | 0% | 172,604 | 46,505,024 |
| 2025-01-08 | 2.73 | 2.74 | 2.63 | 2.69 | -0.74% | 211,750 | 56,763,804 |
| 2025-01-07 | 2.71 | 2.72 | 2.66 | 2.71 | +0.37% | 189,643 | 51,096,388 |
| 2025-01-06 | 2.7 | 2.72 | 2.64 | 2.7 | 0% | 233,628 | 62,799,486 |
| 2025-01-03 | 2.79 | 2.8 | 2.69 | 2.7 | -2.88% | 290,093 | 79,365,640 |
| 2025-01-02 | 2.81 | 2.88 | 2.75 | 2.78 | -1.07% | 281,323 | 79,193,592 |
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：