股票概览
2.49
-0.8%
-0.02
2.52
开盘价
2.58
最高价
2.49
最低价
208,495
成交量
数据更新至: 2025-01-27
技术指标
2.49
MA5 (5日均线)
2.52
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 | 2.52 | 2.58 | 2.49 | 2.49 | -0.8% | 208,495 | 52,816,673 |
| 2025-01-24 | 2.46 | 2.51 | 2.44 | 2.51 | +2.03% | 259,497 | 64,348,265 |
| 2025-01-23 | 2.48 | 2.54 | 2.46 | 2.46 | 0% | 268,321 | 67,165,446 |
| 2025-01-22 | 2.52 | 2.53 | 2.46 | 2.46 | -2.77% | 309,101 | 76,876,542 |
| 2025-01-21 | 2.58 | 2.6 | 2.51 | 2.53 | -1.17% | 235,738 | 60,205,931 |
| 2025-01-20 | 2.57 | 2.61 | 2.52 | 2.56 | +0.79% | 239,410 | 61,575,295 |
| 2025-01-17 | 2.55 | 2.56 | 2.5 | 2.54 | -0.39% | 181,643 | 46,030,805 |
| 2025-01-16 | 2.53 | 2.6 | 2.53 | 2.55 | +1.19% | 259,559 | 66,699,229 |
| 2025-01-15 | 2.55 | 2.56 | 2.47 | 2.52 | -0.79% | 253,221 | 63,533,908 |
| 2025-01-14 | 2.44 | 2.54 | 2.44 | 2.54 | +4.1% | 294,651 | 73,735,349 |
| 2025-01-13 | 2.41 | 2.46 | 2.37 | 2.44 | +0.83% | 208,851 | 50,640,504 |
| 2025-01-10 | 2.49 | 2.51 | 2.41 | 2.42 | -2.81% | 181,863 | 44,619,544 |
| 2025-01-09 | 2.49 | 2.5 | 2.46 | 2.49 | -0.4% | 177,537 | 44,108,624 |
| 2025-01-08 | 2.53 | 2.54 | 2.44 | 2.5 | -1.19% | 256,083 | 63,651,386 |
| 2025-01-07 | 2.51 | 2.54 | 2.47 | 2.53 | +1.61% | 246,876 | 61,793,519 |
| 2025-01-06 | 2.48 | 2.52 | 2.43 | 2.49 | +0.4% | 240,542 | 59,699,689 |
| 2025-01-03 | 2.55 | 2.58 | 2.47 | 2.48 | -3.13% | 293,382 | 73,738,838 |
| 2025-01-02 | 2.62 | 2.66 | 2.52 | 2.56 | -2.66% | 347,576 | 90,395,966 |
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：