股票概览
2.21
-1.34%
-0.03
2.24
开盘价
2.3
最高价
2.2
最低价
281,787
成交量
数据更新至: 2025-01-27
技术指标
2.23
MA5 (5日均线)
2.31
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 | 2.24 | 2.3 | 2.2 | 2.21 | -1.34% | 281,787 | 63,341,465 |
| 2025-01-24 | 2.23 | 2.25 | 2.19 | 2.24 | +0.45% | 219,261 | 48,831,397 |
| 2025-01-23 | 2.26 | 2.3 | 2.23 | 2.23 | 0% | 329,789 | 74,615,831 |
| 2025-01-22 | 2.26 | 2.26 | 2.21 | 2.23 | -1.33% | 248,630 | 55,372,448 |
| 2025-01-21 | 2.33 | 2.35 | 2.25 | 2.26 | -3% | 408,546 | 92,941,142 |
| 2025-01-20 | 2.32 | 2.38 | 2.27 | 2.33 | +1.75% | 481,844 | 112,397,479 |
| 2025-01-17 | 2.4 | 2.42 | 2.29 | 2.29 | -6.53% | 707,902 | 164,624,287 |
| 2025-01-16 | 2.4 | 2.51 | 2.4 | 2.45 | +2.08% | 399,012 | 98,523,223 |
| 2025-01-15 | 2.4 | 2.43 | 2.35 | 2.4 | -0.41% | 292,175 | 69,910,048 |
| 2025-01-14 | 2.3 | 2.41 | 2.3 | 2.41 | +5.7% | 380,934 | 90,356,420 |
| 2025-01-13 | 2.26 | 2.31 | 2.23 | 2.28 | -0.44% | 231,562 | 52,631,004 |
| 2025-01-10 | 2.4 | 2.4 | 2.29 | 2.29 | -4.58% | 279,761 | 65,440,896 |
| 2025-01-09 | 2.4 | 2.42 | 2.37 | 2.4 | -0.41% | 251,761 | 60,472,565 |
| 2025-01-08 | 2.4 | 2.42 | 2.33 | 2.41 | 0% | 312,028 | 74,357,409 |
| 2025-01-07 | 2.37 | 2.42 | 2.34 | 2.41 | +2.12% | 269,733 | 63,953,834 |
| 2025-01-06 | 2.37 | 2.4 | 2.27 | 2.36 | -0.84% | 366,816 | 86,129,173 |
| 2025-01-03 | 2.54 | 2.56 | 2.36 | 2.38 | -5.93% | 556,590 | 135,533,652 |
| 2025-01-02 | 2.49 | 2.64 | 2.48 | 2.53 | +1.61% | 696,490 | 178,689,222 |
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：