股票概览
2.63
-1.5%
-0.04
2.67
开盘价
2.72
最高价
2.63
最低价
268,169
成交量
数据更新至: 2025-01-27
技术指标
2.65
MA5 (5日均线)
2.69
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 | 2.72 | 2.63 | 2.63 | -1.5% | 268,169 | 71,375,066 |
| 2025-01-24 | 2.63 | 2.68 | 2.61 | 2.67 | +1.52% | 298,954 | 79,272,254 |
| 2025-01-23 | 2.66 | 2.72 | 2.62 | 2.63 | -0.38% | 383,289 | 102,519,725 |
| 2025-01-22 | 2.65 | 2.65 | 2.61 | 2.64 | -0.75% | 254,825 | 67,044,525 |
| 2025-01-21 | 2.69 | 2.69 | 2.63 | 2.66 | -0.37% | 303,278 | 80,408,857 |
| 2025-01-20 | 2.73 | 2.74 | 2.62 | 2.67 | -2.2% | 579,654 | 154,988,647 |
| 2025-01-17 | 2.74 | 2.76 | 2.71 | 2.73 | -0.36% | 259,414 | 70,977,612 |
| 2025-01-16 | 2.73 | 2.8 | 2.72 | 2.74 | +0.74% | 308,279 | 85,083,859 |
| 2025-01-15 | 2.78 | 2.78 | 2.7 | 2.72 | -2.16% | 317,879 | 86,769,617 |
| 2025-01-14 | 2.7 | 2.79 | 2.69 | 2.78 | +3.35% | 346,552 | 95,121,328 |
| 2025-01-13 | 2.65 | 2.72 | 2.62 | 2.69 | +1.13% | 323,465 | 86,663,371 |
| 2025-01-10 | 2.72 | 2.75 | 2.65 | 2.66 | -2.21% | 242,503 | 65,371,647 |
| 2025-01-09 | 2.71 | 2.75 | 2.68 | 2.72 | 0% | 262,944 | 71,553,016 |
| 2025-01-08 | 2.76 | 2.77 | 2.66 | 2.72 | -1.81% | 413,047 | 111,824,148 |
| 2025-01-07 | 2.75 | 2.78 | 2.7 | 2.77 | +0.36% | 366,816 | 100,454,363 |
| 2025-01-06 | 2.74 | 2.76 | 2.7 | 2.76 | +0.36% | 388,943 | 106,565,439 |
| 2025-01-03 | 2.83 | 2.85 | 2.73 | 2.75 | -2.48% | 451,190 | 125,634,292 |
| 2025-01-02 | 2.91 | 2.93 | 2.79 | 2.82 | -3.09% | 430,057 | 122,943,107 |
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：