股票概览
2.15
+0.94%
+0.02
2.13
开盘价
2.21
最高价
2.12
最低价
139,844
成交量
数据更新至: 2025-01-27
技术指标
2.14
MA5 (5日均线)
2.17
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 | 2.13 | 2.21 | 2.12 | 2.15 | +0.94% | 139,844 | 30,359,372 |
| 2025-01-24 | 2.11 | 2.15 | 2.09 | 2.13 | +0.47% | 101,147 | 21,434,766 |
| 2025-01-23 | 2.14 | 2.19 | 2.12 | 2.12 | 0% | 93,953 | 20,208,354 |
| 2025-01-22 | 2.15 | 2.15 | 2.11 | 2.12 | -1.85% | 84,439 | 17,971,807 |
| 2025-01-21 | 2.21 | 2.22 | 2.15 | 2.16 | -2.26% | 97,323 | 21,179,241 |
| 2025-01-20 | 2.18 | 2.24 | 2.11 | 2.21 | +0.91% | 122,874 | 26,959,333 |
| 2025-01-17 | 2.2 | 2.23 | 2.17 | 2.19 | -0.9% | 81,364 | 17,837,465 |
| 2025-01-16 | 2.2 | 2.26 | 2.2 | 2.21 | +0.45% | 106,959 | 23,798,512 |
| 2025-01-15 | 2.22 | 2.23 | 2.18 | 2.2 | -1.35% | 86,636 | 19,055,811 |
| 2025-01-14 | 2.17 | 2.23 | 2.17 | 2.23 | +2.76% | 130,254 | 28,761,617 |
| 2025-01-13 | 2.11 | 2.19 | 2.08 | 2.17 | +1.88% | 94,348 | 20,229,267 |
| 2025-01-10 | 2.17 | 2.19 | 2.12 | 2.13 | -2.29% | 67,715 | 14,570,831 |
| 2025-01-09 | 2.19 | 2.2 | 2.17 | 2.18 | -0.91% | 62,247 | 13,611,414 |
| 2025-01-08 | 2.22 | 2.23 | 2.15 | 2.2 | -0.9% | 108,367 | 23,700,540 |
| 2025-01-07 | 2.17 | 2.22 | 2.15 | 2.22 | +1.83% | 103,797 | 22,721,743 |
| 2025-01-06 | 2.14 | 2.19 | 2.1 | 2.18 | +1.4% | 108,831 | 23,471,098 |
| 2025-01-03 | 2.21 | 2.22 | 2.14 | 2.15 | -2.27% | 138,753 | 30,180,689 |
| 2025-01-02 | 2.25 | 2.28 | 2.18 | 2.2 | -2.22% | 151,209 | 33,859,569 |
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：