股票概览
2.46
-0.81%
-0.02
2.49
开盘价
2.55
最高价
2.46
最低价
246,647
成交量
数据更新至: 2025-01-27
技术指标
2.45
MA5 (5日均线)
2.46
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 | 2.49 | 2.55 | 2.46 | 2.46 | -0.81% | 246,647 | 61,653,064 |
| 2025-01-24 | 2.45 | 2.49 | 2.42 | 2.48 | +1.64% | 206,322 | 50,791,314 |
| 2025-01-23 | 2.45 | 2.5 | 2.44 | 2.44 | +0.41% | 198,326 | 49,030,990 |
| 2025-01-22 | 2.45 | 2.47 | 2.41 | 2.43 | -0.41% | 145,987 | 35,523,978 |
| 2025-01-21 | 2.47 | 2.49 | 2.44 | 2.44 | -1.21% | 168,115 | 41,252,739 |
| 2025-01-20 | 2.48 | 2.5 | 2.44 | 2.47 | +0.41% | 163,103 | 40,406,652 |
| 2025-01-17 | 2.47 | 2.48 | 2.43 | 2.46 | 0% | 155,277 | 38,144,911 |
| 2025-01-16 | 2.45 | 2.52 | 2.45 | 2.46 | +0.82% | 237,745 | 58,999,107 |
| 2025-01-15 | 2.47 | 2.47 | 2.41 | 2.44 | -1.21% | 216,070 | 52,677,756 |
| 2025-01-14 | 2.4 | 2.48 | 2.4 | 2.47 | +2.92% | 272,687 | 66,605,095 |
| 2025-01-13 | 2.36 | 2.41 | 2.35 | 2.4 | +1.27% | 194,308 | 46,282,547 |
| 2025-01-10 | 2.43 | 2.45 | 2.37 | 2.37 | -2.47% | 179,361 | 43,058,875 |
| 2025-01-09 | 2.44 | 2.45 | 2.42 | 2.43 | -0.82% | 168,447 | 41,019,872 |
| 2025-01-08 | 2.48 | 2.5 | 2.41 | 2.45 | -1.61% | 212,404 | 51,990,740 |
| 2025-01-07 | 2.48 | 2.51 | 2.45 | 2.49 | 0% | 222,592 | 55,212,752 |
| 2025-01-06 | 2.46 | 2.51 | 2.41 | 2.49 | +1.22% | 241,121 | 59,752,885 |
| 2025-01-03 | 2.54 | 2.54 | 2.43 | 2.46 | -2.38% | 307,160 | 76,382,305 |
| 2025-01-02 | 2.57 | 2.6 | 2.5 | 2.52 | -1.95% | 284,290 | 72,761,155 |
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：