股票概览
2.9
+1.05%
+0.03
2.88
开盘价
2.92
最高价
2.87
最低价
1,357,945
成交量
数据更新至: 2025-01-27
技术指标
2.87
MA5 (5日均线)
2.87
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 | 2.88 | 2.92 | 2.87 | 2.9 | +1.05% | 1,357,945 | 394,611,558 |
| 2025-01-24 | 2.88 | 2.89 | 2.85 | 2.87 | -0.69% | 1,077,292 | 309,371,145 |
| 2025-01-23 | 2.84 | 2.9 | 2.83 | 2.89 | +2.48% | 1,661,173 | 477,247,399 |
| 2025-01-22 | 2.85 | 2.86 | 2.81 | 2.82 | -1.74% | 1,107,349 | 313,684,617 |
| 2025-01-21 | 2.87 | 2.89 | 2.86 | 2.87 | 0% | 738,368 | 211,933,785 |
| 2025-01-20 | 2.88 | 2.89 | 2.85 | 2.87 | 0% | 973,451 | 279,710,554 |
| 2025-01-17 | 2.87 | 2.9 | 2.86 | 2.87 | -0.35% | 925,034 | 266,505,166 |
| 2025-01-16 | 2.86 | 2.89 | 2.85 | 2.88 | +1.05% | 1,150,107 | 330,525,994 |
| 2025-01-15 | 2.85 | 2.89 | 2.84 | 2.85 | +0.35% | 1,244,324 | 356,277,211 |
| 2025-01-14 | 2.79 | 2.85 | 2.78 | 2.84 | +2.16% | 1,420,209 | 401,012,305 |
| 2025-01-13 | 2.81 | 2.81 | 2.77 | 2.78 | -1.07% | 1,450,050 | 404,907,419 |
| 2025-01-10 | 2.85 | 2.86 | 2.81 | 2.81 | -1.4% | 948,536 | 268,575,695 |
| 2025-01-09 | 2.88 | 2.88 | 2.83 | 2.85 | -1.04% | 958,509 | 273,694,384 |
| 2025-01-08 | 2.87 | 2.89 | 2.84 | 2.88 | +0.7% | 1,233,190 | 353,932,031 |
| 2025-01-07 | 2.83 | 2.87 | 2.82 | 2.86 | +0.7% | 1,036,666 | 295,239,616 |
| 2025-01-06 | 2.84 | 2.85 | 2.79 | 2.84 | 0% | 1,990,035 | 561,865,304 |
| 2025-01-03 | 2.86 | 2.88 | 2.84 | 2.84 | -0.35% | 1,602,638 | 457,506,220 |
| 2025-01-02 | 2.92 | 2.93 | 2.84 | 2.85 | -2.06% | 2,545,917 | 734,727,475 |
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：