股票概览
2.31
-0.86%
-0.02
2.34
开盘价
2.39
最高价
2.31
最低价
142,987
成交量
数据更新至: 2025-01-27
技术指标
2.34
MA5 (5日均线)
2.36
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 | 2.34 | 2.39 | 2.31 | 2.31 | -0.86% | 142,987 | 33,548,441 |
| 2025-01-24 | 2.33 | 2.35 | 2.3 | 2.33 | 0% | 145,720 | 33,862,866 |
| 2025-01-23 | 2.35 | 2.39 | 2.32 | 2.33 | 0% | 213,833 | 50,387,266 |
| 2025-01-22 | 2.41 | 2.41 | 2.31 | 2.33 | -3.72% | 231,617 | 54,374,990 |
| 2025-01-21 | 2.39 | 2.48 | 2.37 | 2.42 | +1.26% | 379,284 | 92,015,580 |
| 2025-01-20 | 2.37 | 2.43 | 2.29 | 2.39 | +1.27% | 206,148 | 48,882,487 |
| 2025-01-17 | 2.36 | 2.41 | 2.33 | 2.36 | -0.84% | 168,675 | 40,003,195 |
| 2025-01-16 | 2.37 | 2.43 | 2.36 | 2.38 | +0.42% | 175,874 | 42,213,449 |
| 2025-01-15 | 2.36 | 2.41 | 2.33 | 2.37 | -0.42% | 169,289 | 40,002,693 |
| 2025-01-14 | 2.31 | 2.38 | 2.3 | 2.38 | +3.48% | 207,949 | 48,947,179 |
| 2025-01-13 | 2.25 | 2.31 | 2.2 | 2.3 | +1.32% | 161,365 | 36,646,873 |
| 2025-01-10 | 2.38 | 2.4 | 2.27 | 2.27 | -5.02% | 197,012 | 45,822,455 |
| 2025-01-09 | 2.35 | 2.41 | 2.32 | 2.39 | +0.84% | 176,136 | 41,892,061 |
| 2025-01-08 | 2.36 | 2.39 | 2.29 | 2.37 | 0% | 189,896 | 44,565,694 |
| 2025-01-07 | 2.3 | 2.38 | 2.27 | 2.37 | +3.04% | 195,187 | 45,431,287 |
| 2025-01-06 | 2.27 | 2.35 | 2.19 | 2.3 | +0.44% | 233,845 | 53,352,447 |
| 2025-01-03 | 2.42 | 2.44 | 2.28 | 2.29 | -4.98% | 296,755 | 69,363,354 |
| 2025-01-02 | 2.41 | 2.52 | 2.39 | 2.41 | +0.42% | 366,332 | 90,293,137 |
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：