股票概览
2.89
-3.34%
-0.1
2.96
开盘价
2.98
最高价
2.88
最低价
506,185
成交量
数据更新至: 2025-01-27
技术指标
2.93
MA5 (5日均线)
2.93
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 | 2.96 | 2.98 | 2.88 | 2.89 | -3.34% | 506,185 | 147,789,436 |
| 2025-01-24 | 2.93 | 3.02 | 2.92 | 2.99 | +2.05% | 435,236 | 129,398,776 |
| 2025-01-23 | 2.93 | 2.98 | 2.92 | 2.93 | +0.69% | 368,707 | 108,801,670 |
| 2025-01-22 | 2.92 | 2.92 | 2.88 | 2.91 | -0.34% | 214,491 | 62,295,264 |
| 2025-01-21 | 2.93 | 2.94 | 2.89 | 2.92 | 0% | 272,255 | 79,367,894 |
| 2025-01-20 | 2.96 | 2.98 | 2.91 | 2.92 | -0.34% | 335,029 | 98,275,339 |
| 2025-01-17 | 2.93 | 2.94 | 2.9 | 2.93 | 0% | 259,892 | 75,951,818 |
| 2025-01-16 | 2.92 | 2.98 | 2.91 | 2.93 | +0.69% | 332,928 | 98,076,993 |
| 2025-01-15 | 2.96 | 2.97 | 2.89 | 2.91 | -1.69% | 313,189 | 91,166,671 |
| 2025-01-14 | 2.86 | 2.97 | 2.86 | 2.96 | +3.14% | 398,906 | 116,736,504 |
| 2025-01-13 | 2.82 | 2.88 | 2.82 | 2.87 | +0.7% | 294,584 | 84,140,421 |
| 2025-01-10 | 2.9 | 2.92 | 2.85 | 2.85 | -1.72% | 250,624 | 72,341,500 |
| 2025-01-09 | 2.9 | 2.92 | 2.89 | 2.9 | -0.34% | 240,656 | 69,919,233 |
| 2025-01-08 | 2.93 | 2.96 | 2.86 | 2.91 | -1.36% | 402,478 | 116,857,779 |
| 2025-01-07 | 2.9 | 2.98 | 2.88 | 2.95 | +1.03% | 395,613 | 115,781,626 |
| 2025-01-06 | 2.88 | 2.94 | 2.85 | 2.92 | +1.39% | 408,018 | 118,230,888 |
| 2025-01-03 | 2.97 | 2.98 | 2.87 | 2.88 | -2.7% | 471,616 | 137,767,993 |
| 2025-01-02 | 3.06 | 3.1 | 2.94 | 2.96 | -3.9% | 468,252 | 140,899,306 |
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：