股票概览
2.76
+2.22%
+0.06
2.7
开盘价
2.79
最高价
2.7
最低价
154,493
成交量
数据更新至: 2025-01-27
技术指标
2.70
MA5 (5日均线)
2.70
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 | 2.7 | 2.79 | 2.7 | 2.76 | +2.22% | 154,493 | 42,711,908 |
| 2025-01-24 | 2.66 | 2.71 | 2.63 | 2.7 | +1.12% | 91,729 | 24,480,602 |
| 2025-01-23 | 2.7 | 2.72 | 2.66 | 2.67 | 0% | 58,952 | 15,873,594 |
| 2025-01-22 | 2.7 | 2.7 | 2.66 | 2.67 | -1.11% | 38,605 | 10,336,729 |
| 2025-01-21 | 2.74 | 2.74 | 2.69 | 2.7 | -1.1% | 77,366 | 20,980,011 |
| 2025-01-20 | 2.71 | 2.76 | 2.68 | 2.73 | +1.11% | 89,695 | 24,495,120 |
| 2025-01-17 | 2.68 | 2.71 | 2.65 | 2.7 | +0.37% | 92,333 | 24,784,192 |
| 2025-01-16 | 2.66 | 2.71 | 2.66 | 2.69 | +1.13% | 88,814 | 23,891,046 |
| 2025-01-15 | 2.69 | 2.69 | 2.65 | 2.66 | -0.75% | 60,078 | 16,005,426 |
| 2025-01-14 | 2.63 | 2.69 | 2.61 | 2.68 | +1.9% | 74,752 | 19,859,159 |
| 2025-01-13 | 2.61 | 2.63 | 2.57 | 2.63 | +0.38% | 54,970 | 14,360,871 |
| 2025-01-10 | 2.66 | 2.67 | 2.62 | 2.62 | -1.5% | 73,570 | 19,400,275 |
| 2025-01-09 | 2.68 | 2.68 | 2.65 | 2.66 | -0.75% | 62,984 | 16,796,220 |
| 2025-01-08 | 2.72 | 2.72 | 2.64 | 2.68 | -1.47% | 102,192 | 27,390,621 |
| 2025-01-07 | 2.7 | 2.72 | 2.66 | 2.72 | +1.12% | 68,427 | 18,386,500 |
| 2025-01-06 | 2.69 | 2.71 | 2.63 | 2.69 | 0% | 99,250 | 26,579,601 |
| 2025-01-03 | 2.71 | 2.75 | 2.68 | 2.69 | -1.1% | 108,741 | 29,456,492 |
| 2025-01-02 | 2.77 | 2.79 | 2.7 | 2.72 | -1.45% | 131,944 | 36,228,360 |
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：