股票概览
2.32
-0.43%
-0.01
2.34
开盘价
2.39
最高价
2.31
最低价
129,734
成交量
数据更新至: 2025-01-27
技术指标
2.34
MA5 (5日均线)
2.37
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 | 2.34 | 2.39 | 2.31 | 2.32 | -0.43% | 129,734 | 30,451,259 |
| 2025-01-24 | 2.31 | 2.34 | 2.3 | 2.33 | -0.43% | 110,798 | 25,711,903 |
| 2025-01-23 | 2.33 | 2.39 | 2.33 | 2.34 | +0.43% | 104,238 | 24,649,834 |
| 2025-01-22 | 2.36 | 2.36 | 2.32 | 2.33 | -1.69% | 94,195 | 21,973,302 |
| 2025-01-21 | 2.41 | 2.42 | 2.35 | 2.37 | -1.25% | 107,683 | 25,573,524 |
| 2025-01-20 | 2.41 | 2.42 | 2.35 | 2.4 | +0.42% | 123,550 | 29,536,005 |
| 2025-01-17 | 2.43 | 2.43 | 2.38 | 2.39 | -1.24% | 102,247 | 24,520,251 |
| 2025-01-16 | 2.4 | 2.46 | 2.4 | 2.42 | +0.83% | 122,718 | 29,839,677 |
| 2025-01-15 | 2.41 | 2.42 | 2.37 | 2.4 | -0.83% | 113,133 | 27,057,651 |
| 2025-01-14 | 2.34 | 2.42 | 2.33 | 2.42 | +3.42% | 130,825 | 31,281,868 |
| 2025-01-13 | 2.31 | 2.36 | 2.29 | 2.34 | +0.43% | 85,609 | 19,966,281 |
| 2025-01-10 | 2.42 | 2.44 | 2.33 | 2.33 | -3.72% | 104,437 | 24,825,313 |
| 2025-01-09 | 2.41 | 2.45 | 2.38 | 2.42 | 0% | 84,006 | 20,325,438 |
| 2025-01-08 | 2.42 | 2.43 | 2.34 | 2.42 | -0.41% | 129,391 | 30,954,623 |
| 2025-01-07 | 2.42 | 2.43 | 2.37 | 2.43 | +1.25% | 110,002 | 26,382,505 |
| 2025-01-06 | 2.39 | 2.42 | 2.33 | 2.4 | +0.42% | 112,864 | 26,941,991 |
| 2025-01-03 | 2.51 | 2.51 | 2.38 | 2.39 | -3.63% | 152,519 | 37,236,894 |
| 2025-01-02 | 2.53 | 2.58 | 2.46 | 2.48 | -1.59% | 147,627 | 37,202,572 |
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：