股票概览
2.41
-0.82%
-0.02
2.42
开盘价
2.48
最高价
2.38
最低价
398,728
成交量
数据更新至: 2025-01-27
技术指标
2.46
MA5 (5日均线)
2.49
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 | 2.42 | 2.48 | 2.38 | 2.41 | -0.82% | 398,728 | 96,869,776 |
| 2025-01-24 | 2.46 | 2.47 | 2.41 | 2.43 | -1.22% | 380,171 | 92,435,705 |
| 2025-01-23 | 2.48 | 2.55 | 2.46 | 2.46 | 0% | 444,659 | 111,230,222 |
| 2025-01-22 | 2.5 | 2.52 | 2.44 | 2.46 | -2.77% | 512,625 | 126,465,674 |
| 2025-01-21 | 2.53 | 2.64 | 2.52 | 2.53 | 0% | 849,981 | 217,870,410 |
| 2025-01-20 | 2.54 | 2.57 | 2.44 | 2.53 | 0% | 537,386 | 135,586,317 |
| 2025-01-17 | 2.48 | 2.55 | 2.44 | 2.53 | 0% | 548,454 | 137,239,102 |
| 2025-01-16 | 2.52 | 2.61 | 2.49 | 2.53 | +1.2% | 567,115 | 144,305,829 |
| 2025-01-15 | 2.52 | 2.53 | 2.45 | 2.5 | -1.19% | 465,109 | 115,797,375 |
| 2025-01-14 | 2.39 | 2.53 | 2.39 | 2.53 | +6.3% | 571,893 | 141,528,150 |
| 2025-01-13 | 2.37 | 2.4 | 2.29 | 2.38 | -1.24% | 421,418 | 99,439,008 |
| 2025-01-10 | 2.53 | 2.57 | 2.4 | 2.41 | -4.74% | 486,970 | 119,919,093 |
| 2025-01-09 | 2.5 | 2.55 | 2.48 | 2.53 | +0.4% | 457,932 | 115,807,672 |
| 2025-01-08 | 2.5 | 2.54 | 2.41 | 2.52 | +0.8% | 563,343 | 139,791,183 |
| 2025-01-07 | 2.42 | 2.5 | 2.39 | 2.5 | +2.88% | 479,069 | 117,155,703 |
| 2025-01-06 | 2.44 | 2.48 | 2.37 | 2.43 | -2.02% | 542,145 | 131,513,798 |
| 2025-01-03 | 2.69 | 2.69 | 2.47 | 2.48 | -6.42% | 801,338 | 202,667,583 |
| 2025-01-02 | 2.63 | 2.75 | 2.59 | 2.65 | +1.92% | 924,568 | 247,660,587 |
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：