股票概览
2.72
+1.49%
+0.04
2.68
开盘价
2.75
最高价
2.68
最低价
209,154
成交量
数据更新至: 2025-01-27
技术指标
2.68
MA5 (5日均线)
2.67
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 | 2.68 | 2.75 | 2.68 | 2.72 | +1.49% | 209,154 | 57,021,062 |
| 2025-01-24 | 2.68 | 2.69 | 2.65 | 2.68 | 0% | 135,826 | 36,266,631 |
| 2025-01-23 | 2.67 | 2.7 | 2.67 | 2.68 | +1.13% | 159,087 | 42,738,562 |
| 2025-01-22 | 2.66 | 2.66 | 2.62 | 2.65 | -0.75% | 110,477 | 29,196,057 |
| 2025-01-21 | 2.71 | 2.72 | 2.66 | 2.67 | -1.11% | 125,521 | 33,609,838 |
| 2025-01-20 | 2.68 | 2.71 | 2.66 | 2.7 | +1.5% | 165,354 | 44,497,160 |
| 2025-01-17 | 2.67 | 2.68 | 2.63 | 2.66 | -0.37% | 118,535 | 31,561,917 |
| 2025-01-16 | 2.64 | 2.7 | 2.64 | 2.67 | +1.14% | 209,749 | 56,136,214 |
| 2025-01-15 | 2.63 | 2.67 | 2.62 | 2.64 | 0% | 141,002 | 37,349,831 |
| 2025-01-14 | 2.55 | 2.64 | 2.55 | 2.64 | +3.53% | 187,770 | 48,912,986 |
| 2025-01-13 | 2.57 | 2.57 | 2.53 | 2.55 | -1.16% | 140,387 | 35,793,651 |
| 2025-01-10 | 2.63 | 2.64 | 2.58 | 2.58 | -1.9% | 130,042 | 33,894,664 |
| 2025-01-09 | 2.66 | 2.67 | 2.62 | 2.63 | -1.87% | 134,974 | 35,606,869 |
| 2025-01-08 | 2.66 | 2.68 | 2.61 | 2.68 | +0.75% | 208,918 | 55,464,788 |
| 2025-01-07 | 2.66 | 2.67 | 2.62 | 2.66 | -0.37% | 134,644 | 35,623,831 |
| 2025-01-06 | 2.64 | 2.69 | 2.6 | 2.67 | +1.14% | 184,171 | 48,790,682 |
| 2025-01-03 | 2.72 | 2.73 | 2.62 | 2.64 | -2.94% | 244,666 | 65,272,157 |
| 2025-01-02 | 2.78 | 2.83 | 2.69 | 2.72 | -2.16% | 306,093 | 84,546,991 |
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：