股票概览
2.55
-9.89%
-0.28
2.56
开盘价
2.65
最高价
2.55
最低价
1,297,192
成交量
数据更新至: 2025-01-27
技术指标
2.75
MA5 (5日均线)
2.74
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 | 2.56 | 2.65 | 2.55 | 2.55 | -9.89% | 1,297,192 | 334,640,601 |
| 2025-01-24 | 2.83 | 2.85 | 2.79 | 2.83 | +0.71% | 472,915 | 133,551,346 |
| 2025-01-23 | 2.8 | 2.89 | 2.78 | 2.81 | -1.75% | 1,079,355 | 305,516,101 |
| 2025-01-22 | 2.71 | 2.98 | 2.65 | 2.86 | +5.54% | 1,494,735 | 423,681,993 |
| 2025-01-21 | 2.75 | 2.76 | 2.7 | 2.71 | -1.09% | 282,103 | 76,841,687 |
| 2025-01-20 | 2.74 | 2.77 | 2.72 | 2.74 | +0.37% | 298,695 | 82,066,628 |
| 2025-01-17 | 2.75 | 2.76 | 2.72 | 2.73 | -0.73% | 268,863 | 73,663,770 |
| 2025-01-16 | 2.72 | 2.78 | 2.71 | 2.75 | +1.48% | 457,865 | 125,971,869 |
| 2025-01-15 | 2.73 | 2.74 | 2.68 | 2.71 | -0.73% | 326,751 | 88,375,990 |
| 2025-01-14 | 2.65 | 2.74 | 2.64 | 2.73 | +3.41% | 480,329 | 129,486,296 |
| 2025-01-13 | 2.63 | 2.66 | 2.6 | 2.64 | +0.38% | 331,795 | 87,393,867 |
| 2025-01-10 | 2.68 | 2.69 | 2.63 | 2.63 | -1.5% | 350,967 | 93,344,278 |
| 2025-01-09 | 2.68 | 2.69 | 2.66 | 2.67 | -0.74% | 329,351 | 88,160,109 |
| 2025-01-08 | 2.7 | 2.71 | 2.63 | 2.69 | -0.74% | 499,055 | 133,331,753 |
| 2025-01-07 | 2.71 | 2.72 | 2.66 | 2.71 | 0% | 480,244 | 129,316,841 |
| 2025-01-06 | 2.7 | 2.74 | 2.66 | 2.71 | +0.37% | 419,588 | 113,350,183 |
| 2025-01-03 | 2.77 | 2.79 | 2.69 | 2.7 | -2.53% | 548,678 | 150,230,336 |
| 2025-01-02 | 2.85 | 2.87 | 2.75 | 2.77 | -2.46% | 509,324 | 143,572,578 |
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：