股票概览
2.82
+10.16%
+0.26
2.74
开盘价
2.82
最高价
2.68
最低价
630,870
成交量
数据更新至: 2025-01-27
技术指标
2.66
MA5 (5日均线)
2.73
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 | 2.74 | 2.82 | 2.68 | 2.82 | +10.16% | 630,870 | 176,811,414 |
| 2025-01-24 | 2.6 | 2.61 | 2.51 | 2.56 | -1.54% | 337,083 | 86,153,607 |
| 2025-01-23 | 2.62 | 2.77 | 2.6 | 2.6 | 0% | 453,559 | 121,187,146 |
| 2025-01-22 | 2.7 | 2.7 | 2.58 | 2.6 | -3.7% | 342,075 | 89,107,606 |
| 2025-01-21 | 2.84 | 2.84 | 2.66 | 2.7 | -4.26% | 535,736 | 145,216,582 |
| 2025-01-20 | 2.88 | 2.9 | 2.78 | 2.82 | -0.35% | 526,335 | 148,584,838 |
| 2025-01-17 | 2.96 | 3.01 | 2.82 | 2.83 | -4.07% | 941,668 | 271,454,235 |
| 2025-01-16 | 2.73 | 2.95 | 2.7 | 2.95 | +10.07% | 1,192,499 | 347,640,139 |
| 2025-01-15 | 2.81 | 2.84 | 2.64 | 2.68 | -3.25% | 542,492 | 146,642,903 |
| 2025-01-14 | 2.71 | 2.78 | 2.66 | 2.77 | +5.32% | 691,227 | 188,242,234 |
| 2025-01-13 | 2.45 | 2.71 | 2.45 | 2.63 | -2.95% | 759,488 | 195,190,177 |
| 2025-01-10 | 3.05 | 3.14 | 2.71 | 2.71 | -9.97% | 1,209,138 | 342,021,073 |
| 2025-01-09 | 2.94 | 3.01 | 2.88 | 3.01 | +9.85% | 341,866 | 101,274,563 |
| 2025-01-08 | 2.52 | 2.74 | 2.5 | 2.74 | +10.04% | 874,413 | 228,501,927 |
| 2025-01-07 | 2.46 | 2.58 | 2.33 | 2.49 | -3.86% | 1,237,891 | 300,719,197 |
| 2025-01-06 | 2.56 | 2.76 | 2.56 | 2.59 | -8.8% | 1,465,136 | 377,631,030 |
| 2025-01-03 | 2.84 | 2.84 | 2.84 | 2.84 | -9.84% | 37,849 | 10,749,116 |
| 2025-01-02 | 3.15 | 3.15 | 3.15 | 3.15 | -10% | 42,004 | 13,231,260 |
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：