股票概览
2.56
+0.79%
+0.02
2.58
开盘价
2.68
最高价
2.54
最低价
491,494
成交量
数据更新至: 2025-01-27
技术指标
2.67
MA5 (5日均线)
2.75
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 | 2.58 | 2.68 | 2.54 | 2.56 | +0.79% | 491,494 | 127,690,058 |
| 2025-01-24 | 2.57 | 2.59 | 2.49 | 2.54 | -2.31% | 564,509 | 142,580,476 |
| 2025-01-23 | 2.63 | 2.82 | 2.6 | 2.6 | -2.62% | 724,378 | 195,256,233 |
| 2025-01-22 | 2.9 | 2.91 | 2.67 | 2.67 | -10.1% | 774,033 | 211,822,449 |
| 2025-01-21 | 3.03 | 3.08 | 2.83 | 2.97 | -5.41% | 1,355,531 | 397,980,824 |
| 2025-01-20 | 2.83 | 3.14 | 2.75 | 3.14 | +10.18% | 1,440,793 | 436,543,684 |
| 2025-01-17 | 2.91 | 3.11 | 2.77 | 2.85 | -4.04% | 1,415,384 | 411,993,718 |
| 2025-01-16 | 2.67 | 2.97 | 2.61 | 2.97 | +10% | 1,315,231 | 367,963,375 |
| 2025-01-15 | 2.46 | 2.7 | 2.38 | 2.7 | +10.2% | 473,841 | 121,046,529 |
| 2025-01-14 | 2.36 | 2.46 | 2.35 | 2.45 | +3.81% | 213,263 | 51,372,292 |
| 2025-01-13 | 2.29 | 2.37 | 2.26 | 2.36 | +1.72% | 221,111 | 51,374,464 |
| 2025-01-10 | 2.44 | 2.54 | 2.32 | 2.32 | -3.73% | 270,274 | 64,642,658 |
| 2025-01-09 | 2.39 | 2.44 | 2.36 | 2.41 | 0% | 147,980 | 35,753,190 |
| 2025-01-08 | 2.44 | 2.47 | 2.34 | 2.41 | -1.63% | 218,777 | 52,541,944 |
| 2025-01-07 | 2.37 | 2.45 | 2.34 | 2.45 | +3.38% | 208,862 | 49,964,376 |
| 2025-01-06 | 2.44 | 2.44 | 2.3 | 2.37 | -3.27% | 296,210 | 70,346,028 |
| 2025-01-03 | 2.59 | 2.59 | 2.45 | 2.45 | -5.41% | 316,083 | 79,159,185 |
| 2025-01-02 | 2.58 | 2.67 | 2.55 | 2.59 | +0.39% | 284,709 | 74,393,047 |
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：