股票概览
2.03
-6.02%
-0.13
2.05
开盘价
2.11
最高价
2.02
最低价
3,784,885
成交量
数据更新至: 2025-01-27
技术指标
2.18
MA5 (5日均线)
2.27
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 | 2.05 | 2.11 | 2.02 | 2.03 | -6.02% | 3,784,885 | 776,262,797 |
| 2025-01-24 | 2.18 | 2.2 | 2.12 | 2.16 | -1.82% | 3,562,073 | 766,749,062 |
| 2025-01-23 | 2.25 | 2.29 | 2.2 | 2.2 | -1.35% | 3,685,010 | 824,296,343 |
| 2025-01-22 | 2.26 | 2.28 | 2.21 | 2.23 | -2.62% | 2,834,201 | 633,817,912 |
| 2025-01-21 | 2.37 | 2.37 | 2.22 | 2.29 | -1.72% | 4,870,070 | 1,105,464,100 |
| 2025-01-20 | 2.42 | 2.45 | 2.31 | 2.33 | -1.27% | 5,569,988 | 1,316,727,876 |
| 2025-01-17 | 2.42 | 2.46 | 2.32 | 2.36 | -4.84% | 7,691,268 | 1,814,271,117 |
| 2025-01-16 | 2.29 | 2.52 | 2.28 | 2.48 | +8.3% | 12,623,023 | 3,119,219,119 |
| 2025-01-15 | 2.34 | 2.37 | 2.26 | 2.29 | -2.97% | 5,984,137 | 1,375,851,753 |
| 2025-01-14 | 2.22 | 2.4 | 2.15 | 2.36 | +4.89% | 8,439,921 | 1,947,120,235 |
| 2025-01-13 | 2.12 | 2.33 | 2.12 | 2.25 | +2.27% | 5,550,101 | 1,242,997,195 |
| 2025-01-10 | 2.37 | 2.38 | 2.2 | 2.2 | -9.47% | 7,114,495 | 1,625,921,767 |
| 2025-01-09 | 2.46 | 2.57 | 2.41 | 2.43 | -4.33% | 7,828,369 | 1,933,938,631 |
| 2025-01-08 | 2.4 | 2.63 | 2.32 | 2.54 | +2.42% | 13,462,508 | 3,285,337,002 |
| 2025-01-07 | 2.25 | 2.48 | 2.22 | 2.48 | +10.22% | 13,020,983 | 3,165,436,497 |
| 2025-01-06 | 2.49 | 2.49 | 2.18 | 2.25 | -7.02% | 11,237,241 | 2,597,644,905 |
| 2025-01-03 | 2.42 | 2.42 | 2.42 | 2.42 | +10% | 532,151 | 128,780,421 |
| 2025-01-02 | 2.2 | 2.2 | 2.2 | 2.2 | +10% | 1,276,903 | 280,918,675 |
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：