股票概览
2.39
-0.42%
-0.01
2.4
开盘价
2.48
最高价
2.38
最低价
126,065
成交量
数据更新至: 2025-01-27
技术指标
2.42
MA5 (5日均线)
2.47
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 | 2.4 | 2.48 | 2.38 | 2.39 | -0.42% | 126,065 | 30,583,327 |
| 2025-01-24 | 2.41 | 2.41 | 2.35 | 2.4 | +0.42% | 124,957 | 29,790,979 |
| 2025-01-23 | 2.41 | 2.5 | 2.39 | 2.39 | +0.42% | 173,038 | 42,269,053 |
| 2025-01-22 | 2.5 | 2.51 | 2.38 | 2.38 | -5.56% | 209,943 | 50,838,121 |
| 2025-01-21 | 2.56 | 2.61 | 2.51 | 2.52 | -1.56% | 134,026 | 34,285,661 |
| 2025-01-20 | 2.54 | 2.59 | 2.47 | 2.56 | +1.19% | 130,173 | 33,103,721 |
| 2025-01-17 | 2.52 | 2.55 | 2.48 | 2.53 | -0.39% | 91,862 | 23,162,250 |
| 2025-01-16 | 2.52 | 2.59 | 2.51 | 2.54 | +1.2% | 147,091 | 37,540,138 |
| 2025-01-15 | 2.5 | 2.53 | 2.45 | 2.51 | +0.4% | 125,964 | 31,379,714 |
| 2025-01-14 | 2.41 | 2.5 | 2.41 | 2.5 | +3.73% | 133,226 | 32,806,417 |
| 2025-01-13 | 2.36 | 2.41 | 2.31 | 2.41 | 0% | 153,111 | 36,285,236 |
| 2025-01-10 | 2.52 | 2.53 | 2.41 | 2.41 | -3.6% | 124,886 | 30,851,681 |
| 2025-01-09 | 2.5 | 2.53 | 2.47 | 2.5 | -0.4% | 115,115 | 28,820,264 |
| 2025-01-08 | 2.51 | 2.55 | 2.43 | 2.51 | 0% | 159,351 | 39,638,981 |
| 2025-01-07 | 2.45 | 2.52 | 2.42 | 2.51 | +2.45% | 132,508 | 32,777,345 |
| 2025-01-06 | 2.49 | 2.49 | 2.38 | 2.45 | -1.61% | 169,001 | 41,300,911 |
| 2025-01-03 | 2.6 | 2.64 | 2.48 | 2.49 | -4.23% | 169,304 | 42,969,046 |
| 2025-01-02 | 2.63 | 2.71 | 2.58 | 2.6 | -1.89% | 149,588 | 39,601,778 |
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：