股票概览
2.09
-1.42%
-0.03
2.13
开盘价
2.18
最高价
2.09
最低价
405,358
成交量
数据更新至: 2025-01-27
技术指标
2.12
MA5 (5日均线)
2.17
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 | 2.13 | 2.18 | 2.09 | 2.09 | -1.42% | 405,358 | 86,331,888 |
| 2025-01-24 | 2.11 | 2.13 | 2.09 | 2.12 | 0% | 355,572 | 75,164,777 |
| 2025-01-23 | 2.14 | 2.19 | 2.11 | 2.12 | 0% | 443,160 | 95,398,892 |
| 2025-01-22 | 2.16 | 2.17 | 2.12 | 2.12 | -2.3% | 353,233 | 75,298,747 |
| 2025-01-21 | 2.22 | 2.24 | 2.16 | 2.17 | -2.25% | 376,443 | 82,131,266 |
| 2025-01-20 | 2.23 | 2.25 | 2.18 | 2.22 | +0.91% | 446,024 | 98,890,077 |
| 2025-01-17 | 2.23 | 2.23 | 2.17 | 2.2 | -2.22% | 472,166 | 103,950,136 |
| 2025-01-16 | 2.2 | 2.28 | 2.19 | 2.25 | +2.27% | 752,943 | 168,760,440 |
| 2025-01-15 | 2.2 | 2.22 | 2.15 | 2.2 | 0% | 728,224 | 159,047,112 |
| 2025-01-14 | 2.06 | 2.21 | 2.06 | 2.2 | +6.8% | 758,346 | 162,969,823 |
| 2025-01-13 | 2.06 | 2.08 | 2.02 | 2.06 | -0.96% | 419,384 | 85,935,103 |
| 2025-01-10 | 2.15 | 2.17 | 2.08 | 2.08 | -3.26% | 523,438 | 111,136,145 |
| 2025-01-09 | 2.14 | 2.19 | 2.13 | 2.15 | 0% | 651,056 | 140,402,139 |
| 2025-01-08 | 2.13 | 2.18 | 2.07 | 2.15 | 0% | 751,058 | 159,682,095 |
| 2025-01-07 | 2.08 | 2.15 | 2.06 | 2.15 | +3.37% | 621,458 | 130,640,903 |
| 2025-01-06 | 2.1 | 2.13 | 2.04 | 2.08 | -1.42% | 663,974 | 137,890,097 |
| 2025-01-03 | 2.28 | 2.29 | 2.1 | 2.11 | -7.05% | 972,258 | 209,713,572 |
| 2025-01-02 | 2.24 | 2.35 | 2.16 | 2.27 | +2.71% | 1,079,080 | 243,973,577 |
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：