股票概览
2.04
-0.97%
-0.02
2.06
开盘价
2.13
最高价
2.04
最低价
344,589
成交量
数据更新至: 2025-01-27
技术指标
2.08
MA5 (5日均线)
2.08
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 | 2.06 | 2.13 | 2.04 | 2.04 | -0.97% | 344,589 | 71,653,754 |
| 2025-01-24 | 2.07 | 2.09 | 2.02 | 2.06 | -0.48% | 354,530 | 72,753,490 |
| 2025-01-23 | 2.09 | 2.17 | 2.07 | 2.07 | -0.48% | 520,057 | 110,104,229 |
| 2025-01-22 | 2.1 | 2.11 | 2.06 | 2.08 | -2.35% | 381,905 | 79,370,069 |
| 2025-01-21 | 2.15 | 2.23 | 2.12 | 2.13 | +1.43% | 814,078 | 175,963,445 |
| 2025-01-20 | 2.11 | 2.15 | 2.05 | 2.1 | +0.48% | 375,274 | 79,043,592 |
| 2025-01-17 | 2.1 | 2.14 | 2.05 | 2.09 | -0.95% | 374,357 | 78,086,712 |
| 2025-01-16 | 2.08 | 2.17 | 2.07 | 2.11 | +1.44% | 461,201 | 97,956,626 |
| 2025-01-15 | 2.09 | 2.12 | 2.03 | 2.08 | +0.48% | 470,388 | 97,683,941 |
| 2025-01-14 | 1.96 | 2.08 | 1.96 | 2.07 | +6.15% | 432,247 | 87,855,538 |
| 2025-01-13 | 1.93 | 1.97 | 1.9 | 1.95 | -0.51% | 313,123 | 60,749,545 |
| 2025-01-10 | 2.05 | 2.06 | 1.96 | 1.96 | -4.85% | 383,968 | 76,825,303 |
| 2025-01-09 | 2.02 | 2.08 | 2.01 | 2.06 | +0.98% | 394,774 | 80,917,743 |
| 2025-01-08 | 2.03 | 2.06 | 1.95 | 2.04 | +0.99% | 507,144 | 101,845,050 |
| 2025-01-07 | 1.96 | 2.03 | 1.92 | 2.02 | +3.06% | 427,360 | 84,373,283 |
| 2025-01-06 | 2.02 | 2.03 | 1.9 | 1.96 | -2.49% | 473,016 | 92,675,063 |
| 2025-01-03 | 2.16 | 2.17 | 2 | 2.01 | -6.51% | 698,744 | 143,605,494 |
| 2025-01-02 | 2.14 | 2.26 | 2.13 | 2.15 | +0.47% | 746,060 | 163,135,729 |
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：