股票概览
2.24
0%
0
2.24
开盘价
2.29
最高价
2.23
最低价
456,852
成交量
数据更新至: 2025-01-27
技术指标
2.24
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 | 2.24 | 2.29 | 2.23 | 2.24 | 0% | 456,852 | 102,991,845 |
| 2025-01-24 | 2.23 | 2.25 | 2.21 | 2.24 | +0.45% | 417,099 | 92,854,876 |
| 2025-01-23 | 2.25 | 2.3 | 2.23 | 2.23 | 0% | 556,800 | 125,992,321 |
| 2025-01-22 | 2.26 | 2.28 | 2.22 | 2.23 | -1.76% | 461,192 | 103,526,659 |
| 2025-01-21 | 2.33 | 2.33 | 2.26 | 2.27 | -1.73% | 562,210 | 128,391,737 |
| 2025-01-20 | 2.29 | 2.35 | 2.26 | 2.31 | +1.32% | 746,339 | 172,501,815 |
| 2025-01-17 | 2.32 | 2.33 | 2.26 | 2.28 | -2.15% | 827,023 | 188,773,522 |
| 2025-01-16 | 2.26 | 2.41 | 2.24 | 2.33 | +3.56% | 1,425,485 | 330,717,985 |
| 2025-01-15 | 2.27 | 2.3 | 2.23 | 2.25 | -1.32% | 636,591 | 143,868,494 |
| 2025-01-14 | 2.21 | 2.29 | 2.19 | 2.28 | +5.07% | 876,355 | 197,084,631 |
| 2025-01-13 | 2.2 | 2.22 | 2.16 | 2.17 | -3.13% | 907,887 | 198,021,563 |
| 2025-01-10 | 2.33 | 2.47 | 2.24 | 2.24 | -5.49% | 1,487,518 | 344,877,163 |
| 2025-01-09 | 2.25 | 2.45 | 2.2 | 2.37 | +5.33% | 1,804,347 | 422,097,560 |
| 2025-01-08 | 2.28 | 2.3 | 2.17 | 2.25 | -3.02% | 1,302,685 | 291,124,066 |
| 2025-01-07 | 2.2 | 2.39 | 2.17 | 2.32 | +6.91% | 1,671,198 | 381,315,389 |
| 2025-01-06 | 2.21 | 2.24 | 2.14 | 2.17 | -3.56% | 995,970 | 216,870,520 |
| 2025-01-03 | 2.44 | 2.47 | 2.23 | 2.25 | -8.16% | 1,656,277 | 383,650,910 |
| 2025-01-02 | 2.52 | 2.59 | 2.41 | 2.45 | -4.3% | 1,825,517 | 453,904,390 |
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：