股票概览
2.22
0%
0
2.23
开盘价
2.25
最高价
2.21
最低价
1,650,701
成交量
数据更新至: 2025-01-27
技术指标
2.22
MA5 (5日均线)
2.24
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 | 2.23 | 2.25 | 2.21 | 2.22 | 0% | 1,650,701 | 368,389,215 |
| 2025-01-24 | 2.22 | 2.24 | 2.19 | 2.22 | +0.45% | 1,683,636 | 372,642,201 |
| 2025-01-23 | 2.23 | 2.28 | 2.21 | 2.21 | 0% | 1,771,058 | 396,783,993 |
| 2025-01-22 | 2.25 | 2.26 | 2.21 | 2.21 | -2.21% | 1,507,122 | 335,440,876 |
| 2025-01-21 | 2.26 | 2.31 | 2.25 | 2.26 | 0% | 1,832,168 | 415,525,155 |
| 2025-01-20 | 2.25 | 2.29 | 2.23 | 2.26 | +0.89% | 2,105,627 | 477,027,036 |
| 2025-01-17 | 2.24 | 2.26 | 2.22 | 2.24 | -0.44% | 1,537,317 | 344,050,294 |
| 2025-01-16 | 2.25 | 2.29 | 2.23 | 2.25 | +0.45% | 2,102,845 | 475,447,863 |
| 2025-01-15 | 2.28 | 2.28 | 2.23 | 2.24 | -1.32% | 1,726,867 | 388,000,940 |
| 2025-01-14 | 2.18 | 2.27 | 2.18 | 2.27 | +4.13% | 2,726,885 | 610,505,124 |
| 2025-01-13 | 2.19 | 2.21 | 2.17 | 2.18 | -1.36% | 1,791,964 | 391,880,387 |
| 2025-01-10 | 2.28 | 2.3 | 2.21 | 2.21 | -3.07% | 2,440,779 | 548,689,600 |
| 2025-01-09 | 2.29 | 2.31 | 2.27 | 2.28 | -1.72% | 2,673,292 | 611,108,001 |
| 2025-01-08 | 2.25 | 2.38 | 2.24 | 2.32 | +2.2% | 4,572,969 | 1,052,963,734 |
| 2025-01-07 | 2.26 | 2.27 | 2.2 | 2.27 | +0.44% | 3,153,688 | 703,729,048 |
| 2025-01-06 | 2.23 | 2.31 | 2.21 | 2.26 | +0.89% | 3,493,561 | 792,557,539 |
| 2025-01-03 | 2.3 | 2.31 | 2.23 | 2.24 | -2.61% | 3,516,202 | 795,578,741 |
| 2025-01-02 | 2.34 | 2.37 | 2.28 | 2.3 | -1.71% | 3,035,386 | 707,073,975 |
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：