股票概览
2.49
+0.81%
+0.02
2.48
开盘价
2.54
最高价
2.47
最低价
1,088,435
成交量
数据更新至: 2025-01-27
技术指标
2.46
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 | 2.48 | 2.54 | 2.47 | 2.49 | +0.81% | 1,088,435 | 273,452,772 |
| 2025-01-24 | 2.46 | 2.49 | 2.44 | 2.47 | +0.41% | 789,571 | 194,742,344 |
| 2025-01-23 | 2.46 | 2.51 | 2.45 | 2.46 | +0.82% | 843,543 | 209,224,899 |
| 2025-01-22 | 2.47 | 2.47 | 2.43 | 2.44 | -0.81% | 580,416 | 141,923,792 |
| 2025-01-21 | 2.5 | 2.51 | 2.46 | 2.46 | -0.81% | 728,249 | 180,337,207 |
| 2025-01-20 | 2.5 | 2.53 | 2.48 | 2.48 | +0.4% | 795,342 | 198,900,711 |
| 2025-01-17 | 2.48 | 2.5 | 2.45 | 2.47 | -0.8% | 692,019 | 171,496,639 |
| 2025-01-16 | 2.49 | 2.53 | 2.47 | 2.49 | +0.4% | 795,815 | 198,877,448 |
| 2025-01-15 | 2.5 | 2.5 | 2.45 | 2.48 | -0.8% | 930,730 | 230,342,832 |
| 2025-01-14 | 2.44 | 2.52 | 2.44 | 2.5 | +2.88% | 1,063,893 | 264,464,863 |
| 2025-01-13 | 2.42 | 2.44 | 2.39 | 2.43 | 0% | 687,745 | 166,498,122 |
| 2025-01-10 | 2.49 | 2.5 | 2.43 | 2.43 | -2.02% | 728,647 | 179,433,534 |
| 2025-01-09 | 2.48 | 2.5 | 2.47 | 2.48 | -0.8% | 684,377 | 170,088,630 |
| 2025-01-08 | 2.53 | 2.53 | 2.45 | 2.5 | -1.19% | 1,049,629 | 260,940,913 |
| 2025-01-07 | 2.52 | 2.54 | 2.48 | 2.53 | 0% | 1,017,792 | 255,194,071 |
| 2025-01-06 | 2.5 | 2.53 | 2.48 | 2.53 | +1.2% | 1,108,147 | 278,281,330 |
| 2025-01-03 | 2.56 | 2.57 | 2.49 | 2.5 | -1.96% | 1,347,922 | 340,762,561 |
| 2025-01-02 | 2.66 | 2.68 | 2.53 | 2.55 | -3.77% | 1,691,321 | 439,672,823 |
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：