股票概览
2.05
-1.44%
-0.03
2.09
开盘价
2.15
最高价
2.05
最低价
192,111
成交量
数据更新至: 2025-01-27
技术指标
2.09
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 | 2.09 | 2.15 | 2.05 | 2.05 | -1.44% | 192,111 | 40,220,630 |
| 2025-01-24 | 2.1 | 2.1 | 2.04 | 2.08 | 0% | 134,020 | 27,700,518 |
| 2025-01-23 | 2.1 | 2.16 | 2.08 | 2.08 | -0.48% | 169,623 | 36,015,633 |
| 2025-01-22 | 2.15 | 2.15 | 2.08 | 2.09 | -2.79% | 193,070 | 40,497,612 |
| 2025-01-21 | 2.2 | 2.3 | 2.14 | 2.15 | -1.83% | 333,505 | 73,572,339 |
| 2025-01-20 | 2.2 | 2.22 | 2.08 | 2.19 | +0.92% | 210,998 | 45,828,605 |
| 2025-01-17 | 2.17 | 2.22 | 2.13 | 2.17 | -1.36% | 169,426 | 36,788,513 |
| 2025-01-16 | 2.19 | 2.27 | 2.17 | 2.2 | +1.38% | 185,423 | 41,014,771 |
| 2025-01-15 | 2.19 | 2.21 | 2.12 | 2.17 | 0% | 199,749 | 43,197,372 |
| 2025-01-14 | 2.06 | 2.18 | 2.06 | 2.17 | +5.34% | 214,086 | 45,722,445 |
| 2025-01-13 | 2.02 | 2.08 | 1.95 | 2.06 | 0% | 180,674 | 36,601,862 |
| 2025-01-10 | 2.16 | 2.19 | 2.05 | 2.06 | -4.63% | 189,893 | 39,898,160 |
| 2025-01-09 | 2.14 | 2.19 | 2.12 | 2.16 | +0.47% | 219,975 | 47,548,609 |
| 2025-01-08 | 2.16 | 2.17 | 2.07 | 2.15 | 0% | 204,253 | 43,378,675 |
| 2025-01-07 | 2.07 | 2.16 | 2.04 | 2.15 | +3.86% | 210,510 | 44,269,018 |
| 2025-01-06 | 2.06 | 2.1 | 1.96 | 2.07 | -0.96% | 232,241 | 47,417,477 |
| 2025-01-03 | 2.26 | 2.28 | 2.09 | 2.09 | -7.52% | 324,474 | 69,842,820 |
| 2025-01-02 | 2.23 | 2.31 | 2.23 | 2.26 | +0.44% | 300,645 | 68,465,492 |
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：