股票概览
2.4
+0.42%
+0.01
2.39
开盘价
2.47
最高价
2.39
最低价
158,717
成交量
数据更新至: 2025-01-27
技术指标
2.40
MA5 (5日均线)
2.48
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 | 2.39 | 2.47 | 2.39 | 2.4 | +0.42% | 158,717 | 38,518,778 |
| 2025-01-24 | 2.38 | 2.4 | 2.35 | 2.39 | +0.42% | 131,008 | 31,092,219 |
| 2025-01-23 | 2.42 | 2.48 | 2.37 | 2.38 | -1.24% | 178,740 | 43,427,954 |
| 2025-01-22 | 2.43 | 2.43 | 2.38 | 2.41 | -0.82% | 112,908 | 27,073,295 |
| 2025-01-21 | 2.5 | 2.51 | 2.41 | 2.43 | -2.41% | 180,106 | 43,974,747 |
| 2025-01-20 | 2.52 | 2.53 | 2.41 | 2.49 | -2.35% | 243,621 | 60,114,763 |
| 2025-01-17 | 2.58 | 2.59 | 2.54 | 2.55 | -1.54% | 108,881 | 27,876,884 |
| 2025-01-16 | 2.57 | 2.63 | 2.55 | 2.59 | +0.78% | 137,418 | 35,620,187 |
| 2025-01-15 | 2.62 | 2.62 | 2.55 | 2.57 | -0.77% | 110,143 | 28,367,701 |
| 2025-01-14 | 2.5 | 2.6 | 2.48 | 2.59 | +4.02% | 184,798 | 47,144,780 |
| 2025-01-13 | 2.45 | 2.51 | 2.43 | 2.49 | +0.81% | 112,204 | 27,730,147 |
| 2025-01-10 | 2.54 | 2.54 | 2.47 | 2.47 | -2.37% | 118,298 | 29,544,914 |
| 2025-01-09 | 2.53 | 2.56 | 2.51 | 2.53 | -0.39% | 108,617 | 27,544,802 |
| 2025-01-08 | 2.57 | 2.57 | 2.47 | 2.54 | -0.78% | 144,276 | 36,360,937 |
| 2025-01-07 | 2.53 | 2.57 | 2.5 | 2.56 | +1.19% | 99,313 | 25,185,888 |
| 2025-01-06 | 2.54 | 2.56 | 2.47 | 2.53 | -0.78% | 148,167 | 37,311,764 |
| 2025-01-03 | 2.65 | 2.66 | 2.53 | 2.55 | -3.41% | 199,039 | 51,420,699 |
| 2025-01-02 | 2.7 | 2.75 | 2.62 | 2.64 | -2.22% | 259,050 | 69,730,151 |
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：