股票概览
2.16
-1.82%
-0.04
2.21
开盘价
2.24
最高价
2.16
最低价
258,804
成交量
数据更新至: 2025-01-27
技术指标
2.19
MA5 (5日均线)
2.23
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 | 2.21 | 2.24 | 2.16 | 2.16 | -1.82% | 258,804 | 56,810,123 |
| 2025-01-24 | 2.18 | 2.2 | 2.15 | 2.2 | +0.92% | 290,026 | 62,972,870 |
| 2025-01-23 | 2.19 | 2.26 | 2.18 | 2.18 | 0% | 298,652 | 66,492,927 |
| 2025-01-22 | 2.22 | 2.22 | 2.17 | 2.18 | -1.8% | 179,675 | 39,191,061 |
| 2025-01-21 | 2.26 | 2.27 | 2.2 | 2.22 | -1.77% | 271,453 | 60,459,345 |
| 2025-01-20 | 2.28 | 2.29 | 2.23 | 2.26 | 0% | 266,921 | 60,465,628 |
| 2025-01-17 | 2.28 | 2.3 | 2.24 | 2.26 | -1.31% | 247,023 | 55,842,746 |
| 2025-01-16 | 2.27 | 2.34 | 2.25 | 2.29 | +1.33% | 409,378 | 94,111,520 |
| 2025-01-15 | 2.27 | 2.31 | 2.24 | 2.26 | -0.44% | 319,708 | 72,516,340 |
| 2025-01-14 | 2.17 | 2.28 | 2.15 | 2.27 | +5.09% | 450,084 | 100,574,308 |
| 2025-01-13 | 2.15 | 2.19 | 2.11 | 2.16 | -0.92% | 196,737 | 42,451,996 |
| 2025-01-10 | 2.26 | 2.26 | 2.18 | 2.18 | -3.11% | 299,973 | 66,362,749 |
| 2025-01-09 | 2.24 | 2.29 | 2.2 | 2.25 | 0% | 336,438 | 75,713,880 |
| 2025-01-08 | 2.24 | 2.32 | 2.2 | 2.25 | 0% | 444,006 | 100,307,225 |
| 2025-01-07 | 2.23 | 2.25 | 2.18 | 2.25 | +0.9% | 318,209 | 70,280,568 |
| 2025-01-06 | 2.17 | 2.23 | 2.07 | 2.23 | +2.76% | 453,196 | 97,904,188 |
| 2025-01-03 | 2.36 | 2.38 | 2.16 | 2.17 | -8.05% | 648,659 | 145,328,489 |
| 2025-01-02 | 2.31 | 2.42 | 2.3 | 2.36 | +2.16% | 649,263 | 153,888,213 |
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：