股票概览
2.09
-0.95%
-0.02
2.09
开盘价
2.17
最高价
2.08
最低价
182,857
成交量
数据更新至: 2025-01-27
技术指标
2.09
MA5 (5日均线)
2.13
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 | 2.09 | 2.17 | 2.08 | 2.09 | -0.95% | 182,857 | 38,770,846 |
| 2025-01-24 | 2.06 | 2.16 | 2.02 | 2.11 | +2.43% | 233,024 | 48,573,054 |
| 2025-01-23 | 2.11 | 2.14 | 2.06 | 2.06 | -0.96% | 165,624 | 34,849,072 |
| 2025-01-22 | 2.1 | 2.11 | 2.07 | 2.08 | -1.89% | 119,546 | 24,882,116 |
| 2025-01-21 | 2.18 | 2.2 | 2.09 | 2.12 | -2.3% | 179,690 | 38,160,121 |
| 2025-01-20 | 2.15 | 2.2 | 2.11 | 2.17 | +0.46% | 156,649 | 33,864,126 |
| 2025-01-17 | 2.2 | 2.21 | 2.15 | 2.16 | -1.82% | 150,219 | 32,724,984 |
| 2025-01-16 | 2.18 | 2.25 | 2.18 | 2.2 | +0.92% | 229,559 | 50,916,784 |
| 2025-01-15 | 2.2 | 2.22 | 2.11 | 2.18 | +0.46% | 240,575 | 51,964,635 |
| 2025-01-14 | 2.08 | 2.24 | 2.07 | 2.17 | +4.33% | 260,866 | 55,962,231 |
| 2025-01-13 | 2.05 | 2.08 | 2.01 | 2.08 | +0.97% | 138,053 | 28,318,886 |
| 2025-01-10 | 2.15 | 2.19 | 2.06 | 2.06 | -4.19% | 185,534 | 39,250,720 |
| 2025-01-09 | 2.14 | 2.18 | 2.12 | 2.15 | 0% | 134,186 | 28,907,844 |
| 2025-01-08 | 2.16 | 2.18 | 2.1 | 2.15 | -0.92% | 176,500 | 37,759,707 |
| 2025-01-07 | 2.13 | 2.18 | 2.12 | 2.17 | +0.93% | 179,272 | 38,446,443 |
| 2025-01-06 | 2.1 | 2.21 | 2.05 | 2.15 | +1.9% | 272,381 | 58,435,719 |
| 2025-01-03 | 2.14 | 2.18 | 2.1 | 2.11 | -1.86% | 250,238 | 53,465,423 |
| 2025-01-02 | 2.21 | 2.26 | 2.13 | 2.15 | -3.15% | 308,081 | 67,895,957 |
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：