股票概览
2.03
0%
0
2.06
开盘价
2.09
最高价
2.01
最低价
150,769
成交量
数据更新至: 2025-01-27
技术指标
2.08
MA5 (5日均线)
2.14
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 | 2.06 | 2.09 | 2.01 | 2.03 | 0% | 150,769 | 30,990,346 |
| 2025-01-24 | 2.05 | 2.05 | 2 | 2.03 | -0.98% | 169,725 | 34,296,934 |
| 2025-01-23 | 2.13 | 2.15 | 2.03 | 2.05 | -2.84% | 231,890 | 48,546,644 |
| 2025-01-22 | 2.14 | 2.16 | 2.1 | 2.11 | -2.31% | 142,522 | 30,211,068 |
| 2025-01-21 | 2.22 | 2.26 | 2.16 | 2.16 | -2.26% | 143,182 | 31,275,785 |
| 2025-01-20 | 2.21 | 2.23 | 2.13 | 2.21 | 0% | 202,380 | 44,274,903 |
| 2025-01-17 | 2.2 | 2.24 | 2.16 | 2.21 | 0% | 148,043 | 32,545,580 |
| 2025-01-16 | 2.22 | 2.26 | 2.18 | 2.21 | +0.45% | 211,572 | 46,971,922 |
| 2025-01-15 | 2.2 | 2.24 | 2.13 | 2.2 | +0.92% | 229,799 | 50,257,319 |
| 2025-01-14 | 2.08 | 2.19 | 2.08 | 2.18 | +5.31% | 213,436 | 45,698,808 |
| 2025-01-13 | 2.02 | 2.07 | 2 | 2.07 | +0.49% | 134,041 | 27,364,228 |
| 2025-01-10 | 2.14 | 2.15 | 2.05 | 2.06 | -2.83% | 141,434 | 29,572,827 |
| 2025-01-09 | 2.1 | 2.15 | 2.09 | 2.12 | 0% | 121,781 | 25,897,059 |
| 2025-01-08 | 2.11 | 2.14 | 2.05 | 2.12 | 0% | 172,475 | 36,244,747 |
| 2025-01-07 | 2.05 | 2.13 | 2.04 | 2.12 | +3.92% | 180,829 | 37,583,632 |
| 2025-01-06 | 2.01 | 2.09 | 1.97 | 2.04 | -0.49% | 189,959 | 38,648,008 |
| 2025-01-03 | 2.17 | 2.18 | 2.04 | 2.05 | -5.09% | 223,083 | 46,663,623 |
| 2025-01-02 | 2.17 | 2.24 | 2.13 | 2.16 | -0.92% | 194,774 | 42,601,966 |
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：