股票概览
2.31
-0.43%
-0.01
2.3
开盘价
2.37
最高价
2.3
最低价
372,112
成交量
数据更新至: 2025-01-27
技术指标
2.31
MA5 (5日均线)
2.33
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 | 2.3 | 2.37 | 2.3 | 2.31 | -0.43% | 372,112 | 86,782,361 |
| 2025-01-24 | 2.3 | 2.33 | 2.28 | 2.32 | +0.87% | 310,269 | 71,610,026 |
| 2025-01-23 | 2.32 | 2.37 | 2.3 | 2.3 | 0% | 357,468 | 83,433,621 |
| 2025-01-22 | 2.33 | 2.33 | 2.28 | 2.3 | -1.29% | 257,286 | 59,140,088 |
| 2025-01-21 | 2.38 | 2.39 | 2.32 | 2.33 | -1.27% | 241,900 | 56,580,159 |
| 2025-01-20 | 2.37 | 2.4 | 2.35 | 2.36 | +0.43% | 237,277 | 56,325,947 |
| 2025-01-17 | 2.35 | 2.37 | 2.32 | 2.35 | 0% | 285,283 | 66,881,517 |
| 2025-01-16 | 2.34 | 2.4 | 2.33 | 2.35 | +0.86% | 377,692 | 89,499,373 |
| 2025-01-15 | 2.37 | 2.37 | 2.31 | 2.33 | -1.27% | 341,170 | 79,492,975 |
| 2025-01-14 | 2.3 | 2.37 | 2.29 | 2.36 | +3.06% | 468,579 | 109,357,813 |
| 2025-01-13 | 2.26 | 2.3 | 2.22 | 2.29 | +0.88% | 305,604 | 69,320,977 |
| 2025-01-10 | 2.34 | 2.34 | 2.26 | 2.27 | -2.58% | 318,755 | 73,392,366 |
| 2025-01-09 | 2.34 | 2.36 | 2.3 | 2.33 | -1.27% | 337,672 | 78,848,776 |
| 2025-01-08 | 2.38 | 2.42 | 2.3 | 2.36 | -0.84% | 411,011 | 96,647,700 |
| 2025-01-07 | 2.4 | 2.42 | 2.33 | 2.38 | -1.24% | 390,747 | 92,407,036 |
| 2025-01-06 | 2.37 | 2.44 | 2.34 | 2.41 | +1.69% | 454,994 | 109,165,368 |
| 2025-01-03 | 2.43 | 2.45 | 2.35 | 2.37 | -2.07% | 427,240 | 102,461,300 |
| 2025-01-02 | 2.47 | 2.51 | 2.4 | 2.42 | -1.63% | 425,581 | 104,848,718 |
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：