股票概览
2.53
0%
0
2.5
开盘价
2.58
最高价
2.49
最低价
47,262
成交量
数据更新至: 2025-01-27
技术指标
2.51
MA5 (5日均线)
2.49
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 | 2.5 | 2.58 | 2.49 | 2.53 | 0% | 47,262 | 12,009,451 |
| 2025-01-24 | 2.47 | 2.54 | 2.44 | 2.53 | +2.43% | 42,117 | 10,512,521 |
| 2025-01-23 | 2.5 | 2.53 | 2.47 | 2.47 | -0.8% | 32,129 | 8,041,576 |
| 2025-01-22 | 2.51 | 2.52 | 2.46 | 2.49 | -1.58% | 39,517 | 9,876,131 |
| 2025-01-21 | 2.51 | 2.53 | 2.49 | 2.53 | +0.8% | 42,714 | 10,729,915 |
| 2025-01-20 | 2.42 | 2.58 | 2.41 | 2.51 | +2.03% | 87,619 | 21,862,427 |
| 2025-01-17 | 2.43 | 2.47 | 2.41 | 2.46 | +0.41% | 50,391 | 12,306,972 |
| 2025-01-16 | 2.44 | 2.51 | 2.43 | 2.45 | 0% | 64,377 | 15,889,932 |
| 2025-01-15 | 2.42 | 2.46 | 2.4 | 2.45 | +0.82% | 78,782 | 19,138,783 |
| 2025-01-14 | 2.31 | 2.43 | 2.31 | 2.43 | +5.19% | 97,523 | 23,471,282 |
| 2025-01-13 | 2.3 | 2.32 | 2.26 | 2.31 | +0.87% | 35,288 | 8,105,634 |
| 2025-01-10 | 2.34 | 2.37 | 2.29 | 2.29 | -2.55% | 48,255 | 11,222,977 |
| 2025-01-09 | 2.34 | 2.38 | 2.33 | 2.35 | -0.42% | 49,268 | 11,594,056 |
| 2025-01-08 | 2.37 | 2.4 | 2.28 | 2.36 | -1.26% | 81,773 | 19,110,306 |
| 2025-01-07 | 2.32 | 2.39 | 2.29 | 2.39 | +2.58% | 82,212 | 19,256,672 |
| 2025-01-06 | 2.31 | 2.35 | 2.28 | 2.33 | -2.51% | 91,910 | 21,276,925 |
| 2025-01-03 | 2.52 | 2.53 | 2.39 | 2.39 | -5.16% | 140,191 | 33,817,675 |
| 2025-01-02 | 2.53 | 2.61 | 2.5 | 2.52 | -1.18% | 79,787 | 20,404,557 |
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：