股票概览
2.44
-4.31%
-0.11
2.42
开盘价
2.58
最高价
2.42
最低价
162,582
成交量
数据更新至: 2025-01-27
技术指标
2.62
MA5 (5日均线)
2.61
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 | 2.42 | 2.58 | 2.42 | 2.44 | -4.31% | 162,582 | 39,765,893 |
| 2025-01-24 | 2.55 | 2.55 | 2.55 | 2.55 | -4.85% | 41,454 | 10,570,770 |
| 2025-01-23 | 2.81 | 2.88 | 2.68 | 2.68 | -2.19% | 175,411 | 49,558,949 |
| 2025-01-22 | 2.69 | 2.75 | 2.64 | 2.74 | +2.24% | 60,366 | 16,337,174 |
| 2025-01-21 | 2.69 | 2.72 | 2.61 | 2.68 | -0.74% | 68,293 | 18,196,567 |
| 2025-01-20 | 2.56 | 2.71 | 2.56 | 2.7 | +4.25% | 123,090 | 32,607,066 |
| 2025-01-17 | 2.6 | 2.62 | 2.55 | 2.59 | 0% | 46,559 | 12,037,915 |
| 2025-01-16 | 2.52 | 2.62 | 2.52 | 2.59 | +1.97% | 56,120 | 14,385,904 |
| 2025-01-15 | 2.53 | 2.6 | 2.49 | 2.54 | -0.78% | 51,683 | 13,157,290 |
| 2025-01-14 | 2.53 | 2.64 | 2.5 | 2.56 | +1.19% | 80,335 | 20,818,253 |
| 2025-01-13 | 2.42 | 2.53 | 2.37 | 2.53 | +2.02% | 54,547 | 13,241,057 |
| 2025-01-10 | 2.56 | 2.56 | 2.46 | 2.48 | +1.64% | 87,915 | 22,155,029 |
| 2025-01-09 | 2.46 | 2.51 | 2.42 | 2.44 | -0.41% | 61,153 | 15,096,495 |
| 2025-01-08 | 2.33 | 2.46 | 2.31 | 2.45 | +4.26% | 81,606 | 19,639,246 |
| 2025-01-07 | 2.24 | 2.37 | 2.2 | 2.35 | +1.29% | 79,765 | 18,135,019 |
| 2025-01-06 | 2.4 | 2.42 | 2.32 | 2.32 | -4.92% | 59,525 | 13,851,174 |
| 2025-01-03 | 2.45 | 2.53 | 2.37 | 2.44 | +0.41% | 93,629 | 22,815,148 |
| 2025-01-02 | 2.53 | 2.54 | 2.38 | 2.43 | -3.19% | 154,434 | 37,238,261 |
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：