股票概览
2.51
+2.45%
+0.06
2.47
开盘价
2.62
最高价
2.47
最低价
206,947
成交量
数据更新至: 2025-01-27
技术指标
2.47
MA5 (5日均线)
2.51
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 | 2.47 | 2.62 | 2.47 | 2.51 | +2.45% | 206,947 | 52,654,373 |
| 2025-01-24 | 2.46 | 2.47 | 2.41 | 2.45 | -0.41% | 116,960 | 28,520,573 |
| 2025-01-23 | 2.47 | 2.55 | 2.45 | 2.46 | +1.23% | 172,344 | 43,159,767 |
| 2025-01-22 | 2.49 | 2.5 | 2.42 | 2.43 | -3.19% | 120,843 | 29,450,261 |
| 2025-01-21 | 2.58 | 2.6 | 2.49 | 2.51 | -2.33% | 151,193 | 38,167,448 |
| 2025-01-20 | 2.57 | 2.61 | 2.47 | 2.57 | +1.58% | 161,273 | 41,180,263 |
| 2025-01-17 | 2.55 | 2.56 | 2.49 | 2.53 | -1.56% | 133,829 | 33,752,925 |
| 2025-01-16 | 2.54 | 2.63 | 2.53 | 2.57 | +1.18% | 171,025 | 44,185,894 |
| 2025-01-15 | 2.54 | 2.6 | 2.48 | 2.54 | 0% | 163,386 | 41,292,997 |
| 2025-01-14 | 2.45 | 2.55 | 2.43 | 2.54 | +4.1% | 158,872 | 39,776,281 |
| 2025-01-13 | 2.38 | 2.46 | 2.34 | 2.44 | +2.09% | 134,781 | 32,569,490 |
| 2025-01-10 | 2.52 | 2.52 | 2.38 | 2.39 | -4.02% | 149,143 | 36,336,363 |
| 2025-01-09 | 2.46 | 2.52 | 2.44 | 2.49 | +0.81% | 124,292 | 31,004,356 |
| 2025-01-08 | 2.47 | 2.48 | 2.38 | 2.47 | 0% | 129,236 | 31,477,461 |
| 2025-01-07 | 2.42 | 2.47 | 2.38 | 2.47 | +2.07% | 126,886 | 30,774,366 |
| 2025-01-06 | 2.4 | 2.43 | 2.31 | 2.42 | +0.41% | 151,767 | 36,216,358 |
| 2025-01-03 | 2.55 | 2.57 | 2.4 | 2.41 | -5.12% | 201,474 | 49,397,280 |
| 2025-01-02 | 2.56 | 2.64 | 2.52 | 2.54 | -0.78% | 178,352 | 46,068,380 |
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：