股票概览
2.91
+0.34%
+0.01
2.9
开盘价
2.96
最高价
2.9
最低价
70,822
成交量
数据更新至: 2025-01-27
技术指标
2.91
MA5 (5日均线)
2.92
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 | 2.9 | 2.96 | 2.9 | 2.91 | +0.34% | 70,822 | 20,752,032 |
| 2025-01-24 | 2.91 | 2.92 | 2.85 | 2.9 | -0.68% | 89,574 | 25,819,111 |
| 2025-01-23 | 2.9 | 2.94 | 2.89 | 2.92 | +1.39% | 66,211 | 19,355,618 |
| 2025-01-22 | 2.92 | 2.92 | 2.87 | 2.88 | -1.71% | 53,128 | 15,354,775 |
| 2025-01-21 | 2.94 | 2.96 | 2.89 | 2.93 | -0.34% | 63,902 | 18,662,968 |
| 2025-01-20 | 2.94 | 2.97 | 2.9 | 2.94 | +0.34% | 94,743 | 27,874,111 |
| 2025-01-17 | 2.93 | 2.95 | 2.91 | 2.93 | -0.34% | 51,567 | 15,111,827 |
| 2025-01-16 | 2.9 | 2.97 | 2.9 | 2.94 | +1.73% | 109,604 | 32,277,345 |
| 2025-01-15 | 2.91 | 2.92 | 2.88 | 2.89 | -1.03% | 65,115 | 18,891,110 |
| 2025-01-14 | 2.86 | 2.92 | 2.85 | 2.92 | +2.1% | 96,299 | 27,937,071 |
| 2025-01-13 | 2.82 | 2.87 | 2.82 | 2.86 | +1.06% | 49,813 | 14,177,530 |
| 2025-01-10 | 2.89 | 2.9 | 2.83 | 2.83 | -2.41% | 71,386 | 20,458,602 |
| 2025-01-09 | 2.93 | 2.93 | 2.88 | 2.9 | -1.36% | 86,023 | 24,970,192 |
| 2025-01-08 | 2.89 | 2.96 | 2.87 | 2.94 | +1.03% | 105,720 | 30,831,446 |
| 2025-01-07 | 2.88 | 2.91 | 2.85 | 2.91 | +0.34% | 79,024 | 22,748,755 |
| 2025-01-06 | 2.88 | 2.92 | 2.79 | 2.9 | +1.05% | 106,140 | 30,433,317 |
| 2025-01-03 | 2.97 | 2.97 | 2.86 | 2.87 | -2.71% | 159,909 | 46,609,495 |
| 2025-01-02 | 3.03 | 3.08 | 2.93 | 2.95 | -2.64% | 188,338 | 56,917,801 |
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：