股票概览
2.53
+0.4%
+0.01
2.53
开盘价
2.6
最高价
2.52
最低价
443,759
成交量
数据更新至: 2025-01-27
技术指标
2.51
MA5 (5日均线)
2.52
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 | 2.53 | 2.6 | 2.52 | 2.53 | +0.4% | 443,759 | 113,134,546 |
| 2025-01-24 | 2.51 | 2.53 | 2.49 | 2.52 | +0.4% | 454,126 | 114,293,068 |
| 2025-01-23 | 2.51 | 2.55 | 2.5 | 2.51 | +0.8% | 520,048 | 131,429,377 |
| 2025-01-22 | 2.51 | 2.51 | 2.47 | 2.49 | -0.8% | 307,243 | 76,509,074 |
| 2025-01-21 | 2.54 | 2.55 | 2.5 | 2.51 | -0.79% | 318,197 | 80,008,582 |
| 2025-01-20 | 2.54 | 2.57 | 2.52 | 2.53 | 0% | 367,354 | 93,405,523 |
| 2025-01-17 | 2.51 | 2.53 | 2.49 | 2.53 | +0.8% | 318,244 | 80,046,591 |
| 2025-01-16 | 2.51 | 2.56 | 2.5 | 2.51 | 0% | 461,540 | 116,709,699 |
| 2025-01-15 | 2.52 | 2.53 | 2.49 | 2.51 | -0.4% | 424,180 | 106,302,284 |
| 2025-01-14 | 2.46 | 2.52 | 2.45 | 2.52 | +2.44% | 449,961 | 112,339,121 |
| 2025-01-13 | 2.44 | 2.47 | 2.42 | 2.46 | 0% | 374,235 | 91,753,715 |
| 2025-01-10 | 2.48 | 2.51 | 2.45 | 2.46 | -0.81% | 399,096 | 99,197,965 |
| 2025-01-09 | 2.5 | 2.51 | 2.48 | 2.48 | -1.2% | 275,267 | 68,571,203 |
| 2025-01-08 | 2.53 | 2.53 | 2.46 | 2.51 | -1.18% | 536,411 | 133,917,156 |
| 2025-01-07 | 2.53 | 2.55 | 2.5 | 2.54 | 0% | 368,758 | 93,065,436 |
| 2025-01-06 | 2.51 | 2.55 | 2.48 | 2.54 | +1.2% | 505,002 | 127,464,422 |
| 2025-01-03 | 2.55 | 2.58 | 2.49 | 2.51 | -1.18% | 615,872 | 156,290,347 |
| 2025-01-02 | 2.63 | 2.65 | 2.52 | 2.54 | -3.42% | 671,165 | 173,578,033 |
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：