股票概览
2.73
+1.11%
+0.03
2.72
开盘价
2.9
最高价
2.72
最低价
195,182
成交量
数据更新至: 2025-01-27
技术指标
2.72
MA5 (5日均线)
2.78
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 | 2.9 | 2.72 | 2.73 | +1.11% | 195,182 | 54,368,488 |
| 2025-01-24 | 2.7 | 2.72 | 2.66 | 2.7 | 0% | 139,888 | 37,577,892 |
| 2025-01-23 | 2.72 | 2.8 | 2.7 | 2.7 | -0.74% | 155,396 | 42,915,973 |
| 2025-01-22 | 2.72 | 2.75 | 2.68 | 2.72 | -0.73% | 110,565 | 29,947,598 |
| 2025-01-21 | 2.84 | 2.85 | 2.72 | 2.74 | -3.18% | 157,166 | 43,418,446 |
| 2025-01-20 | 2.82 | 2.86 | 2.72 | 2.83 | +0.35% | 157,421 | 44,146,508 |
| 2025-01-17 | 2.85 | 2.85 | 2.78 | 2.82 | -0.7% | 89,587 | 25,196,633 |
| 2025-01-16 | 2.83 | 2.9 | 2.82 | 2.84 | +0.35% | 118,283 | 33,828,780 |
| 2025-01-15 | 2.84 | 2.86 | 2.78 | 2.83 | -1.05% | 107,278 | 30,253,522 |
| 2025-01-14 | 2.79 | 2.86 | 2.78 | 2.86 | +2.51% | 126,482 | 35,803,997 |
| 2025-01-13 | 2.75 | 2.8 | 2.69 | 2.79 | +0.72% | 91,105 | 25,102,014 |
| 2025-01-10 | 2.86 | 2.89 | 2.77 | 2.77 | -3.82% | 97,948 | 27,682,967 |
| 2025-01-09 | 2.89 | 2.93 | 2.86 | 2.88 | +0.35% | 121,531 | 35,094,709 |
| 2025-01-08 | 2.9 | 2.91 | 2.78 | 2.87 | -1.03% | 134,309 | 38,207,084 |
| 2025-01-07 | 2.86 | 2.9 | 2.82 | 2.9 | +1.75% | 122,803 | 35,144,915 |
| 2025-01-06 | 2.84 | 2.86 | 2.74 | 2.85 | +1.06% | 136,755 | 38,522,611 |
| 2025-01-03 | 2.98 | 2.98 | 2.81 | 2.82 | -5.37% | 189,669 | 54,828,802 |
| 2025-01-02 | 3.02 | 3.08 | 2.95 | 2.98 | -1% | 150,794 | 45,463,764 |
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：