股票概览
2.25
+0.45%
+0.01
2.25
开盘价
2.31
最高价
2.24
最低价
259,910
成交量
数据更新至: 2025-01-27
技术指标
2.25
MA5 (5日均线)
2.26
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 | 2.25 | 2.31 | 2.24 | 2.25 | +0.45% | 259,910 | 59,042,718 |
| 2025-01-24 | 2.26 | 2.26 | 2.22 | 2.24 | -0.44% | 250,515 | 56,043,642 |
| 2025-01-23 | 2.27 | 2.3 | 2.25 | 2.25 | +0.9% | 329,897 | 74,967,735 |
| 2025-01-22 | 2.28 | 2.28 | 2.22 | 2.23 | -3.04% | 279,325 | 62,600,146 |
| 2025-01-21 | 2.29 | 2.34 | 2.27 | 2.3 | +0.88% | 454,353 | 104,824,330 |
| 2025-01-20 | 2.28 | 2.32 | 2.24 | 2.28 | +0.44% | 297,820 | 67,926,425 |
| 2025-01-17 | 2.26 | 2.29 | 2.23 | 2.27 | 0% | 255,155 | 57,734,092 |
| 2025-01-16 | 2.26 | 2.3 | 2.24 | 2.27 | +0.89% | 337,209 | 76,724,208 |
| 2025-01-15 | 2.26 | 2.28 | 2.23 | 2.25 | -0.88% | 235,969 | 53,186,098 |
| 2025-01-14 | 2.21 | 2.27 | 2.21 | 2.27 | +3.18% | 293,339 | 65,836,507 |
| 2025-01-13 | 2.18 | 2.22 | 2.14 | 2.2 | 0% | 258,375 | 56,467,844 |
| 2025-01-10 | 2.29 | 2.29 | 2.2 | 2.2 | -3.51% | 230,172 | 51,652,187 |
| 2025-01-09 | 2.27 | 2.3 | 2.26 | 2.28 | -0.44% | 182,776 | 41,669,854 |
| 2025-01-08 | 2.28 | 2.29 | 2.22 | 2.29 | +0.44% | 253,821 | 57,372,786 |
| 2025-01-07 | 2.25 | 2.29 | 2.22 | 2.28 | +1.79% | 261,421 | 59,134,245 |
| 2025-01-06 | 2.25 | 2.27 | 2.19 | 2.24 | -0.44% | 263,720 | 58,950,149 |
| 2025-01-03 | 2.35 | 2.38 | 2.25 | 2.25 | -4.26% | 411,821 | 94,528,257 |
| 2025-01-02 | 2.37 | 2.43 | 2.33 | 2.35 | -0.84% | 410,057 | 98,058,968 |
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：