股票概览
2.77
-1.42%
-0.04
2.84
开盘价
2.88
最高价
2.76
最低价
172,907
成交量
数据更新至: 2025-01-27
技术指标
2.84
MA5 (5日均线)
2.97
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 | 2.84 | 2.88 | 2.76 | 2.77 | -1.42% | 172,907 | 48,828,351 |
| 2025-01-24 | 2.81 | 2.83 | 2.77 | 2.81 | -0.71% | 171,989 | 48,162,165 |
| 2025-01-23 | 2.88 | 2.94 | 2.83 | 2.83 | -1.39% | 225,219 | 64,840,903 |
| 2025-01-22 | 2.92 | 2.93 | 2.85 | 2.87 | -2.05% | 161,454 | 46,392,304 |
| 2025-01-21 | 3.04 | 3.05 | 2.92 | 2.93 | -3.3% | 228,937 | 67,708,223 |
| 2025-01-20 | 3.06 | 3.08 | 2.97 | 3.03 | -1.3% | 240,117 | 72,680,945 |
| 2025-01-17 | 3.12 | 3.13 | 3.05 | 3.07 | -2.23% | 278,442 | 85,965,879 |
| 2025-01-16 | 3.1 | 3.25 | 3.1 | 3.14 | +1.62% | 477,096 | 150,285,738 |
| 2025-01-15 | 3.15 | 3.17 | 3.03 | 3.09 | -2.52% | 524,656 | 162,246,934 |
| 2025-01-14 | 3.28 | 3.28 | 3.05 | 3.17 | +1.93% | 821,428 | 259,218,896 |
| 2025-01-13 | 2.82 | 3.11 | 2.76 | 3.11 | +9.89% | 274,530 | 82,675,032 |
| 2025-01-10 | 2.93 | 2.97 | 2.83 | 2.83 | -4.07% | 140,510 | 40,746,072 |
| 2025-01-09 | 2.91 | 2.97 | 2.89 | 2.95 | +0.68% | 155,702 | 45,819,685 |
| 2025-01-08 | 2.9 | 2.95 | 2.81 | 2.93 | +1.03% | 215,052 | 62,017,348 |
| 2025-01-07 | 2.82 | 2.9 | 2.8 | 2.9 | +3.57% | 190,026 | 54,191,229 |
| 2025-01-06 | 2.89 | 2.89 | 2.68 | 2.8 | -1.75% | 195,409 | 54,567,938 |
| 2025-01-03 | 3.01 | 3.08 | 2.84 | 2.85 | -5.32% | 266,366 | 77,545,600 |
| 2025-01-02 | 3.04 | 3.11 | 2.98 | 3.01 | -0.99% | 232,732 | 71,021,259 |
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：