股票概览
1.97
-3.9%
-0.08
2
开盘价
2.04
最高价
1.96
最低价
338,496
成交量
数据更新至: 2025-01-27
技术指标
2.04
MA5 (5日均线)
2.09
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 | 2.04 | 1.96 | 1.97 | -3.9% | 338,496 | 67,378,630 |
| 2025-01-24 | 2.01 | 2.06 | 1.99 | 2.05 | +1.49% | 269,236 | 54,654,406 |
| 2025-01-23 | 2.09 | 2.14 | 2.02 | 2.02 | -1.94% | 345,649 | 72,439,179 |
| 2025-01-22 | 2.07 | 2.09 | 2.03 | 2.06 | -1.44% | 247,755 | 50,958,098 |
| 2025-01-21 | 2.16 | 2.17 | 2.07 | 2.09 | -2.79% | 296,009 | 62,116,712 |
| 2025-01-20 | 2.16 | 2.18 | 2.09 | 2.15 | +0.94% | 303,726 | 65,087,864 |
| 2025-01-17 | 2.19 | 2.21 | 2.12 | 2.13 | -3.62% | 413,220 | 88,775,476 |
| 2025-01-16 | 2.13 | 2.26 | 2.13 | 2.21 | +4.25% | 640,996 | 141,059,517 |
| 2025-01-15 | 2.16 | 2.17 | 2.08 | 2.12 | -0.93% | 392,572 | 82,813,967 |
| 2025-01-14 | 2.01 | 2.14 | 2.01 | 2.14 | +7% | 476,495 | 99,633,717 |
| 2025-01-13 | 1.95 | 2.01 | 1.9 | 2 | +0.5% | 368,919 | 72,310,938 |
| 2025-01-10 | 2.09 | 2.12 | 1.99 | 1.99 | -5.24% | 480,867 | 98,555,900 |
| 2025-01-09 | 2.09 | 2.15 | 2.04 | 2.1 | +1.45% | 555,562 | 116,415,322 |
| 2025-01-08 | 2.06 | 2.1 | 1.98 | 2.07 | +0.98% | 527,792 | 108,205,789 |
| 2025-01-07 | 1.9 | 2.06 | 1.9 | 2.05 | +7.33% | 526,616 | 104,816,649 |
| 2025-01-06 | 1.96 | 1.98 | 1.84 | 1.91 | -1.55% | 385,760 | 73,366,203 |
| 2025-01-03 | 2.1 | 2.13 | 1.93 | 1.94 | -6.28% | 554,785 | 110,534,007 |
| 2025-01-02 | 2.05 | 2.14 | 2.02 | 2.07 | +0.98% | 471,358 | 98,248,398 |
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：