股票概览
2.15
0%
0
2.18
开盘价
2.23
最高价
2.14
最低价
1,312,710
成交量
数据更新至: 2025-01-27
技术指标
2.14
MA5 (5日均线)
2.21
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 | 2.23 | 2.14 | 2.15 | 0% | 1,312,710 | 286,065,094 |
| 2025-01-24 | 2.1 | 2.16 | 2.08 | 2.15 | +1.42% | 1,337,074 | 283,313,038 |
| 2025-01-23 | 2.14 | 2.18 | 2.11 | 2.12 | 0% | 1,208,627 | 259,264,186 |
| 2025-01-22 | 2.17 | 2.17 | 2.12 | 2.12 | -2.75% | 1,156,314 | 246,838,490 |
| 2025-01-21 | 2.23 | 2.23 | 2.16 | 2.18 | -2.68% | 1,480,857 | 323,591,681 |
| 2025-01-20 | 2.27 | 2.28 | 2.22 | 2.24 | -0.88% | 1,445,454 | 323,664,860 |
| 2025-01-17 | 2.28 | 2.29 | 2.23 | 2.26 | -1.74% | 1,618,562 | 364,621,627 |
| 2025-01-16 | 2.28 | 2.34 | 2.27 | 2.3 | +1.77% | 2,288,890 | 528,058,608 |
| 2025-01-15 | 2.3 | 2.31 | 2.23 | 2.26 | -2.59% | 1,867,755 | 421,546,351 |
| 2025-01-14 | 2.22 | 2.32 | 2.22 | 2.32 | +3.11% | 2,080,492 | 474,221,555 |
| 2025-01-13 | 2.21 | 2.27 | 2.2 | 2.25 | +2.74% | 1,458,868 | 325,931,775 |
| 2025-01-10 | 2.25 | 2.27 | 2.18 | 2.19 | -3.1% | 876,979 | 194,522,891 |
| 2025-01-09 | 2.25 | 2.28 | 2.23 | 2.26 | -0.88% | 699,408 | 157,716,510 |
| 2025-01-08 | 2.28 | 2.32 | 2.21 | 2.28 | 0% | 1,129,350 | 255,577,676 |
| 2025-01-07 | 2.23 | 2.29 | 2.21 | 2.28 | +2.24% | 930,788 | 209,229,675 |
| 2025-01-06 | 2.29 | 2.3 | 2.21 | 2.23 | -2.19% | 1,338,035 | 301,249,272 |
| 2025-01-03 | 2.29 | 2.35 | 2.25 | 2.28 | -0.44% | 1,676,476 | 383,972,622 |
| 2025-01-02 | 2.26 | 2.36 | 2.26 | 2.29 | +0.88% | 1,711,933 | 394,504,832 |
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：