股票概览
2.15
-1.83%
-0.04
2.1
开盘价
2.27
最高价
2.1
最低价
203,532
成交量
数据更新至: 2025-01-27
技术指标
2.22
MA5 (5日均线)
2.27
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 | 2.1 | 2.27 | 2.1 | 2.15 | -1.83% | 203,532 | 44,341,468 |
| 2025-01-24 | 2.24 | 2.24 | 2.18 | 2.19 | -1.79% | 162,822 | 35,796,770 |
| 2025-01-23 | 2.24 | 2.3 | 2.23 | 2.23 | +0.45% | 215,386 | 48,873,747 |
| 2025-01-22 | 2.31 | 2.31 | 2.22 | 2.22 | -3.9% | 189,668 | 42,570,075 |
| 2025-01-21 | 2.35 | 2.41 | 2.3 | 2.31 | -1.7% | 304,190 | 71,249,878 |
| 2025-01-20 | 2.33 | 2.37 | 2.24 | 2.35 | +2.17% | 211,287 | 49,022,347 |
| 2025-01-17 | 2.29 | 2.34 | 2.25 | 2.3 | -0.43% | 156,097 | 35,982,137 |
| 2025-01-16 | 2.32 | 2.37 | 2.29 | 2.31 | -0.43% | 170,914 | 39,835,583 |
| 2025-01-15 | 2.29 | 2.34 | 2.24 | 2.32 | +0.87% | 180,290 | 41,228,236 |
| 2025-01-14 | 2.23 | 2.3 | 2.22 | 2.3 | +4.07% | 236,539 | 53,485,866 |
| 2025-01-13 | 2.15 | 2.24 | 2.11 | 2.21 | +0.45% | 172,526 | 37,695,986 |
| 2025-01-10 | 2.32 | 2.37 | 2.19 | 2.2 | -5.58% | 233,256 | 52,663,172 |
| 2025-01-09 | 2.26 | 2.37 | 2.24 | 2.33 | +2.64% | 290,299 | 67,113,016 |
| 2025-01-08 | 2.26 | 2.32 | 2.2 | 2.27 | +0.44% | 229,187 | 51,705,562 |
| 2025-01-07 | 2.23 | 2.26 | 2.18 | 2.26 | +2.26% | 168,199 | 37,323,338 |
| 2025-01-06 | 2.23 | 2.25 | 2.14 | 2.21 | -0.9% | 163,852 | 36,039,223 |
| 2025-01-03 | 2.36 | 2.36 | 2.22 | 2.23 | -4.29% | 236,590 | 53,588,292 |
| 2025-01-02 | 2.34 | 2.43 | 2.32 | 2.33 | -0.43% | 243,340 | 57,872,492 |
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：