股票概览
2.22
+0.91%
+0.02
2.22
开盘价
2.27
最高价
2.21
最低价
178,574
成交量
数据更新至: 2025-01-27
技术指标
2.21
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 | 2.22 | 2.27 | 2.21 | 2.22 | +0.91% | 178,574 | 40,042,933 |
| 2025-01-24 | 2.18 | 2.23 | 2.15 | 2.2 | +0.46% | 214,683 | 47,258,081 |
| 2025-01-23 | 2.23 | 2.29 | 2.18 | 2.19 | -0.45% | 220,802 | 49,472,143 |
| 2025-01-22 | 2.24 | 2.26 | 2.19 | 2.2 | -1.79% | 149,431 | 33,174,986 |
| 2025-01-21 | 2.31 | 2.33 | 2.23 | 2.24 | -3.03% | 195,720 | 44,128,211 |
| 2025-01-20 | 2.31 | 2.34 | 2.23 | 2.31 | -0.86% | 273,179 | 62,778,699 |
| 2025-01-17 | 2.33 | 2.35 | 2.27 | 2.33 | 0% | 190,442 | 44,114,950 |
| 2025-01-16 | 2.32 | 2.39 | 2.31 | 2.33 | +0.87% | 237,014 | 55,646,337 |
| 2025-01-15 | 2.32 | 2.33 | 2.26 | 2.31 | -0.43% | 223,764 | 51,278,954 |
| 2025-01-14 | 2.19 | 2.36 | 2.19 | 2.32 | +6.42% | 361,583 | 83,173,593 |
| 2025-01-13 | 2.15 | 2.22 | 2.1 | 2.18 | +0.93% | 264,621 | 57,329,934 |
| 2025-01-10 | 2.27 | 2.29 | 2.16 | 2.16 | -4.42% | 210,971 | 46,790,627 |
| 2025-01-09 | 2.24 | 2.3 | 2.21 | 2.26 | 0% | 216,058 | 49,061,124 |
| 2025-01-08 | 2.26 | 2.28 | 2.18 | 2.26 | +0.44% | 263,138 | 58,910,329 |
| 2025-01-07 | 2.18 | 2.26 | 2.15 | 2.25 | +3.21% | 302,709 | 66,603,353 |
| 2025-01-06 | 2.22 | 2.24 | 2.14 | 2.18 | -3.11% | 327,011 | 71,520,649 |
| 2025-01-03 | 2.37 | 2.39 | 2.23 | 2.25 | -5.46% | 348,743 | 79,595,004 |
| 2025-01-02 | 2.4 | 2.47 | 2.34 | 2.38 | -1.65% | 294,267 | 70,626,345 |
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：