股票概览
2.2
+0.92%
+0.02
2.18
开盘价
2.22
最高价
2.18
最低价
166,103
成交量
数据更新至: 2025-01-27
技术指标
2.19
MA5 (5日均线)
2.19
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 | 2.18 | 2.22 | 2.18 | 2.2 | +0.92% | 166,103 | 36,587,811 |
| 2025-01-24 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 179,918 | 39,135,862 |
| 2025-01-23 | 2.21 | 2.23 | 2.17 | 2.17 | -0.91% | 198,538 | 43,786,727 |
| 2025-01-22 | 2.18 | 2.19 | 2.17 | 2.19 | 0% | 115,447 | 25,171,773 |
| 2025-01-21 | 2.22 | 2.23 | 2.18 | 2.19 | -1.79% | 184,586 | 40,584,786 |
| 2025-01-20 | 2.2 | 2.24 | 2.18 | 2.23 | +1.83% | 310,588 | 68,842,927 |
| 2025-01-17 | 2.19 | 2.2 | 2.17 | 2.19 | 0% | 170,279 | 37,177,651 |
| 2025-01-16 | 2.19 | 2.22 | 2.17 | 2.19 | +0.92% | 213,602 | 46,955,387 |
| 2025-01-15 | 2.19 | 2.2 | 2.17 | 2.17 | -1.36% | 185,046 | 40,402,484 |
| 2025-01-14 | 2.14 | 2.2 | 2.13 | 2.2 | +2.8% | 249,447 | 54,302,033 |
| 2025-01-13 | 2.12 | 2.14 | 2.1 | 2.14 | +0.47% | 145,795 | 30,940,079 |
| 2025-01-10 | 2.18 | 2.19 | 2.12 | 2.13 | -2.29% | 206,519 | 44,477,569 |
| 2025-01-09 | 2.2 | 2.2 | 2.17 | 2.18 | -0.91% | 129,411 | 28,271,525 |
| 2025-01-08 | 2.2 | 2.22 | 2.15 | 2.2 | -0.9% | 231,418 | 50,569,948 |
| 2025-01-07 | 2.17 | 2.22 | 2.16 | 2.22 | +1.83% | 239,064 | 52,171,704 |
| 2025-01-06 | 2.19 | 2.22 | 2.15 | 2.18 | 0% | 270,954 | 59,310,359 |
| 2025-01-03 | 2.24 | 2.25 | 2.18 | 2.18 | -2.68% | 313,472 | 69,359,292 |
| 2025-01-02 | 2.27 | 2.3 | 2.22 | 2.24 | -2.18% | 319,299 | 72,309,789 |
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：