股票概览
2.8
+4.09%
+0.11
2.72
开盘价
2.82
最高价
2.7
最低价
1,358,723
成交量
数据更新至: 2025-01-27
技术指标
2.65
MA5 (5日均线)
2.42
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 | 2.72 | 2.82 | 2.7 | 2.8 | +4.09% | 1,358,723 | 375,614,165 |
| 2025-01-24 | 2.8 | 2.8 | 2.6 | 2.69 | -0.74% | 2,730,263 | 739,674,055 |
| 2025-01-23 | 2.71 | 2.71 | 2.71 | 2.71 | +5.04% | 62,177 | 16,849,962 |
| 2025-01-22 | 2.58 | 2.58 | 2.58 | 2.58 | +4.88% | 74,814 | 19,302,066 |
| 2025-01-21 | 2.46 | 2.46 | 2.46 | 2.46 | +5.13% | 50,011 | 12,302,804 |
| 2025-01-20 | 2.34 | 2.34 | 2.34 | 2.34 | +4.93% | 103,619 | 24,246,809 |
| 2025-01-17 | 2.16 | 2.26 | 2.16 | 2.23 | +3.24% | 627,875 | 139,613,585 |
| 2025-01-16 | 2.14 | 2.17 | 2.14 | 2.16 | +1.41% | 253,998 | 54,749,309 |
| 2025-01-15 | 2.13 | 2.14 | 2.12 | 2.13 | 0% | 169,225 | 36,024,234 |
| 2025-01-14 | 2.1 | 2.14 | 2.09 | 2.13 | +0.95% | 363,085 | 77,006,288 |
| 2025-01-13 | 2.07 | 2.13 | 2.07 | 2.11 | +2.43% | 378,178 | 79,447,503 |
| 2025-01-10 | 2.05 | 2.1 | 2.04 | 2.06 | +0.49% | 358,463 | 74,325,396 |
| 2025-01-09 | 2.03 | 2.1 | 2.02 | 2.05 | +0.49% | 298,830 | 61,550,084 |
| 2025-01-08 | 2.05 | 2.06 | 2 | 2.04 | -0.49% | 380,723 | 77,189,086 |
| 2025-01-07 | 2.05 | 2.06 | 1.99 | 2.05 | 0% | 492,663 | 100,038,729 |
| 2025-01-06 | 2.15 | 2.16 | 2.05 | 2.05 | -5.09% | 673,803 | 141,456,811 |
| 2025-01-03 | 2.17 | 2.2 | 2.15 | 2.16 | 0% | 423,071 | 91,790,555 |
| 2025-01-02 | 2.22 | 2.22 | 2.14 | 2.16 | -2.7% | 477,143 | 104,475,183 |
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：