股票概览
2.34
-1.68%
-0.04
2.36
开盘价
2.4
最高价
2.34
最低价
1,070,218
成交量
数据更新至: 2025-01-27
技术指标
2.37
MA5 (5日均线)
2.38
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 | 2.36 | 2.4 | 2.34 | 2.34 | -1.68% | 1,070,218 | 252,973,372 |
| 2025-01-24 | 2.35 | 2.38 | 2.34 | 2.38 | +1.28% | 747,734 | 176,608,343 |
| 2025-01-23 | 2.38 | 2.42 | 2.35 | 2.35 | -0.84% | 889,705 | 212,011,145 |
| 2025-01-22 | 2.38 | 2.39 | 2.35 | 2.37 | -0.84% | 597,800 | 141,314,755 |
| 2025-01-21 | 2.41 | 2.42 | 2.37 | 2.39 | -0.42% | 584,021 | 139,463,388 |
| 2025-01-20 | 2.42 | 2.44 | 2.39 | 2.4 | 0% | 713,983 | 172,144,616 |
| 2025-01-17 | 2.4 | 2.42 | 2.38 | 2.4 | 0% | 599,231 | 143,865,088 |
| 2025-01-16 | 2.39 | 2.45 | 2.39 | 2.4 | +0.84% | 977,362 | 235,863,657 |
| 2025-01-15 | 2.41 | 2.43 | 2.37 | 2.38 | -1.65% | 754,617 | 180,455,838 |
| 2025-01-14 | 2.34 | 2.43 | 2.33 | 2.42 | +3.86% | 1,222,448 | 292,381,668 |
| 2025-01-13 | 2.32 | 2.36 | 2.31 | 2.33 | 0% | 818,988 | 191,095,965 |
| 2025-01-10 | 2.38 | 2.4 | 2.33 | 2.33 | -2.1% | 885,522 | 209,271,979 |
| 2025-01-09 | 2.39 | 2.41 | 2.38 | 2.38 | -0.83% | 772,359 | 184,835,471 |
| 2025-01-08 | 2.4 | 2.41 | 2.34 | 2.4 | -0.41% | 1,130,503 | 268,475,888 |
| 2025-01-07 | 2.39 | 2.42 | 2.37 | 2.41 | +0.42% | 902,960 | 216,320,192 |
| 2025-01-06 | 2.4 | 2.43 | 2.36 | 2.4 | +0.42% | 993,317 | 238,228,279 |
| 2025-01-03 | 2.43 | 2.47 | 2.39 | 2.39 | -1.24% | 1,176,173 | 285,055,414 |
| 2025-01-02 | 2.51 | 2.53 | 2.41 | 2.42 | -3.59% | 1,263,556 | 312,393,906 |
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：