股票概览
2.64
-0.75%
-0.02
2.67
开盘价
2.71
最高价
2.6
最低价
585,078
成交量
数据更新至: 2025-01-27
技术指标
2.66
MA5 (5日均线)
2.66
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 | 2.67 | 2.71 | 2.6 | 2.64 | -0.75% | 585,078 | 155,193,907 |
| 2025-01-24 | 2.65 | 2.67 | 2.59 | 2.66 | 0% | 678,232 | 177,942,600 |
| 2025-01-23 | 2.67 | 2.75 | 2.65 | 2.66 | +0.38% | 958,625 | 258,371,198 |
| 2025-01-22 | 2.69 | 2.72 | 2.63 | 2.65 | -2.21% | 575,459 | 153,343,061 |
| 2025-01-21 | 2.72 | 2.77 | 2.65 | 2.71 | -0.37% | 907,356 | 244,895,403 |
| 2025-01-20 | 2.72 | 2.74 | 2.65 | 2.72 | +1.12% | 848,217 | 229,339,641 |
| 2025-01-17 | 2.75 | 2.78 | 2.67 | 2.69 | -3.24% | 1,582,815 | 429,584,088 |
| 2025-01-16 | 2.54 | 2.78 | 2.54 | 2.78 | +9.88% | 1,537,524 | 417,438,697 |
| 2025-01-15 | 2.58 | 2.59 | 2.49 | 2.53 | -1.94% | 632,302 | 160,354,888 |
| 2025-01-14 | 2.44 | 2.58 | 2.44 | 2.58 | +5.74% | 813,609 | 205,774,776 |
| 2025-01-13 | 2.46 | 2.49 | 2.4 | 2.44 | -3.17% | 661,936 | 161,804,568 |
| 2025-01-10 | 2.68 | 2.68 | 2.52 | 2.52 | -5.97% | 979,354 | 253,709,063 |
| 2025-01-09 | 2.65 | 2.74 | 2.57 | 2.68 | +0.75% | 1,360,535 | 360,876,744 |
| 2025-01-08 | 2.57 | 2.76 | 2.57 | 2.66 | -0.37% | 1,466,377 | 390,633,888 |
| 2025-01-07 | 2.7 | 2.78 | 2.6 | 2.67 | +4.3% | 2,129,786 | 567,182,352 |
| 2025-01-06 | 2.56 | 2.56 | 2.56 | 2.56 | +9.87% | 280,658 | 71,848,358 |
| 2025-01-03 | 2.47 | 2.5 | 2.31 | 2.33 | -5.67% | 813,062 | 192,503,439 |
| 2025-01-02 | 2.47 | 2.55 | 2.43 | 2.47 | -0.4% | 635,248 | 158,248,114 |
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：