股票概览
2.13
-1.39%
-0.03
2.17
开盘价
2.21
最高价
2.13
最低价
264,414
成交量
数据更新至: 2025-01-27
技术指标
2.17
MA5 (5日均线)
2.19
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 | 2.17 | 2.21 | 2.13 | 2.13 | -1.39% | 264,414 | 57,501,572 |
| 2025-01-24 | 2.15 | 2.16 | 2.09 | 2.16 | +0.93% | 318,906 | 67,970,500 |
| 2025-01-23 | 2.17 | 2.2 | 2.14 | 2.14 | -0.47% | 329,510 | 71,529,142 |
| 2025-01-22 | 2.21 | 2.23 | 2.15 | 2.15 | -4.44% | 388,963 | 84,691,089 |
| 2025-01-21 | 2.24 | 2.34 | 2.21 | 2.25 | +0.45% | 600,677 | 136,352,305 |
| 2025-01-20 | 2.2 | 2.27 | 2.15 | 2.24 | +1.36% | 498,319 | 110,376,515 |
| 2025-01-17 | 2.18 | 2.24 | 2.15 | 2.21 | +0.45% | 379,900 | 83,563,949 |
| 2025-01-16 | 2.19 | 2.27 | 2.17 | 2.2 | +1.38% | 522,746 | 115,967,535 |
| 2025-01-15 | 2.21 | 2.23 | 2.15 | 2.17 | -2.25% | 445,223 | 97,109,749 |
| 2025-01-14 | 2.15 | 2.23 | 2.14 | 2.22 | +4.23% | 541,493 | 119,054,803 |
| 2025-01-13 | 2.15 | 2.19 | 2.07 | 2.13 | -1.39% | 413,930 | 87,965,008 |
| 2025-01-10 | 2.29 | 2.3 | 2.15 | 2.16 | -6.49% | 691,980 | 153,094,686 |
| 2025-01-09 | 2.36 | 2.36 | 2.27 | 2.31 | -3.35% | 668,668 | 154,370,440 |
| 2025-01-08 | 2.37 | 2.46 | 2.29 | 2.39 | +0.42% | 709,104 | 169,395,519 |
| 2025-01-07 | 2.5 | 2.55 | 2.38 | 2.38 | -9.85% | 1,168,816 | 280,844,551 |
| 2025-01-06 | 2.64 | 2.86 | 2.64 | 2.64 | -9.9% | 1,150,541 | 308,215,053 |
| 2025-01-03 | 3.29 | 3.29 | 2.85 | 2.93 | -2.01% | 2,557,564 | 799,210,269 |
| 2025-01-02 | 2.99 | 2.99 | 2.99 | 2.99 | +9.93% | 90,483 | 27,054,516 |
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：