股票概览
2.87
-0.35%
-0.01
2.87
开盘价
2.93
最高价
2.83
最低价
66,358
成交量
数据更新至: 2025-01-27
技术指标
2.88
MA5 (5日均线)
2.82
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 | 2.87 | 2.93 | 2.83 | 2.87 | -0.35% | 66,358 | 19,113,420 |
| 2025-01-24 | 2.87 | 2.89 | 2.83 | 2.88 | -0.35% | 44,732 | 12,812,753 |
| 2025-01-23 | 2.95 | 2.97 | 2.87 | 2.89 | -2.36% | 116,682 | 34,113,637 |
| 2025-01-22 | 2.82 | 2.96 | 2.78 | 2.96 | +4.96% | 139,178 | 40,421,971 |
| 2025-01-21 | 2.87 | 2.87 | 2.78 | 2.82 | -1.74% | 50,716 | 14,296,771 |
| 2025-01-20 | 2.8 | 2.91 | 2.8 | 2.87 | +2.14% | 73,301 | 20,960,666 |
| 2025-01-17 | 2.87 | 2.94 | 2.79 | 2.81 | +0.36% | 149,742 | 42,997,464 |
| 2025-01-16 | 2.69 | 2.81 | 2.68 | 2.8 | +4.48% | 98,266 | 27,262,417 |
| 2025-01-15 | 2.63 | 2.73 | 2.63 | 2.68 | +1.52% | 45,343 | 12,181,503 |
| 2025-01-14 | 2.52 | 2.64 | 2.52 | 2.64 | +4.35% | 53,937 | 14,006,325 |
| 2025-01-13 | 2.52 | 2.54 | 2.47 | 2.53 | +0.4% | 23,027 | 5,775,579 |
| 2025-01-10 | 2.56 | 2.58 | 2.5 | 2.52 | -2.33% | 23,083 | 5,854,993 |
| 2025-01-09 | 2.61 | 2.63 | 2.56 | 2.58 | -1.53% | 35,117 | 9,095,337 |
| 2025-01-08 | 2.6 | 2.64 | 2.55 | 2.62 | +1.16% | 38,956 | 10,122,212 |
| 2025-01-07 | 2.62 | 2.62 | 2.54 | 2.59 | -0.77% | 33,286 | 8,593,973 |
| 2025-01-06 | 2.61 | 2.65 | 2.59 | 2.61 | -1.51% | 25,302 | 6,629,936 |
| 2025-01-03 | 2.71 | 2.72 | 2.6 | 2.65 | -2.21% | 47,040 | 12,518,823 |
| 2025-01-02 | 2.71 | 2.79 | 2.68 | 2.71 | -1.09% | 53,393 | 14,624,179 |
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：