股票概览
2.61
-2.25%
-0.06
2.67
开盘价
2.71
最高价
2.6
最低价
250,825
成交量
数据更新至: 2025-01-27
技术指标
2.65
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 | 2.67 | 2.71 | 2.6 | 2.61 | -2.25% | 250,825 | 66,249,318 |
| 2025-01-24 | 2.63 | 2.69 | 2.59 | 2.67 | +1.52% | 330,689 | 87,917,867 |
| 2025-01-23 | 2.67 | 2.74 | 2.63 | 2.63 | -0.75% | 332,590 | 89,241,494 |
| 2025-01-22 | 2.68 | 2.68 | 2.63 | 2.65 | -1.49% | 245,150 | 64,943,997 |
| 2025-01-21 | 2.76 | 2.77 | 2.68 | 2.69 | -1.82% | 329,455 | 89,065,641 |
| 2025-01-20 | 2.75 | 2.8 | 2.68 | 2.74 | -0.72% | 361,168 | 99,394,881 |
| 2025-01-17 | 2.78 | 2.8 | 2.74 | 2.76 | -1.08% | 315,623 | 87,138,065 |
| 2025-01-16 | 2.72 | 2.89 | 2.72 | 2.79 | +1.45% | 556,272 | 156,136,413 |
| 2025-01-15 | 2.73 | 2.82 | 2.66 | 2.75 | +1.1% | 585,385 | 160,129,633 |
| 2025-01-14 | 2.61 | 2.73 | 2.59 | 2.72 | +4.62% | 467,319 | 124,813,167 |
| 2025-01-13 | 2.61 | 2.62 | 2.54 | 2.6 | -1.14% | 336,251 | 87,151,421 |
| 2025-01-10 | 2.75 | 2.77 | 2.63 | 2.63 | -4.71% | 432,934 | 116,621,374 |
| 2025-01-09 | 2.72 | 2.81 | 2.72 | 2.76 | +0.36% | 376,250 | 104,117,438 |
| 2025-01-08 | 2.8 | 2.82 | 2.68 | 2.75 | -2.14% | 539,681 | 148,220,910 |
| 2025-01-07 | 2.78 | 2.81 | 2.73 | 2.81 | +0.72% | 503,007 | 139,413,148 |
| 2025-01-06 | 2.76 | 2.93 | 2.67 | 2.79 | +1.09% | 674,001 | 188,684,712 |
| 2025-01-03 | 2.95 | 2.98 | 2.74 | 2.76 | -6.44% | 792,997 | 223,992,605 |
| 2025-01-02 | 3.01 | 3.07 | 2.92 | 2.95 | -3.28% | 834,100 | 250,270,241 |
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：