股票概览
2.35
+3.52%
+0.08
2.27
开盘价
2.41
最高价
2.26
最低价
347,672
成交量
数据更新至: 2025-01-27
技术指标
2.31
MA5 (5日均线)
2.37
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 | 2.27 | 2.41 | 2.26 | 2.35 | +3.52% | 347,672 | 80,871,904 |
| 2025-01-24 | 2.28 | 2.3 | 2.24 | 2.27 | -0.44% | 199,274 | 45,326,901 |
| 2025-01-23 | 2.28 | 2.38 | 2.28 | 2.28 | 0% | 305,422 | 70,891,784 |
| 2025-01-22 | 2.34 | 2.35 | 2.26 | 2.28 | -3.39% | 274,569 | 62,672,553 |
| 2025-01-21 | 2.36 | 2.45 | 2.32 | 2.36 | 0% | 426,785 | 101,648,990 |
| 2025-01-20 | 2.41 | 2.43 | 2.29 | 2.36 | -3.67% | 461,319 | 109,036,407 |
| 2025-01-17 | 2.44 | 2.49 | 2.4 | 2.45 | -0.41% | 227,509 | 55,769,413 |
| 2025-01-16 | 2.44 | 2.52 | 2.44 | 2.46 | +0.82% | 193,583 | 47,964,101 |
| 2025-01-15 | 2.45 | 2.48 | 2.39 | 2.44 | -0.41% | 180,756 | 44,010,910 |
| 2025-01-14 | 2.38 | 2.46 | 2.37 | 2.45 | +2.51% | 196,379 | 47,643,534 |
| 2025-01-13 | 2.34 | 2.4 | 2.31 | 2.39 | +0.42% | 166,953 | 39,345,125 |
| 2025-01-10 | 2.5 | 2.52 | 2.37 | 2.38 | -4.8% | 186,331 | 45,056,692 |
| 2025-01-09 | 2.48 | 2.53 | 2.47 | 2.5 | +0.4% | 134,294 | 33,610,964 |
| 2025-01-08 | 2.48 | 2.5 | 2.42 | 2.49 | 0% | 171,749 | 42,222,707 |
| 2025-01-07 | 2.46 | 2.49 | 2.42 | 2.49 | +1.63% | 163,889 | 40,147,177 |
| 2025-01-06 | 2.48 | 2.5 | 2.39 | 2.45 | -0.81% | 173,166 | 42,510,922 |
| 2025-01-03 | 2.63 | 2.65 | 2.46 | 2.47 | -6.08% | 300,713 | 76,416,253 |
| 2025-01-02 | 2.63 | 2.73 | 2.6 | 2.63 | 0% | 276,178 | 73,868,279 |
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：