股票概览
2.25
+0.45%
+0.01
2.24
开盘价
2.27
最高价
2.24
最低价
1,736,207
成交量
数据更新至: 2025-01-27
技术指标
2.23
MA5 (5日均线)
2.24
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 | 2.24 | 2.27 | 2.24 | 2.25 | +0.45% | 1,736,207 | 391,313,250 |
| 2025-01-24 | 2.22 | 2.25 | 2.22 | 2.24 | +0.45% | 1,631,165 | 364,946,644 |
| 2025-01-23 | 2.23 | 2.26 | 2.22 | 2.23 | +0.9% | 1,861,420 | 417,245,974 |
| 2025-01-22 | 2.23 | 2.23 | 2.2 | 2.21 | -0.9% | 1,391,022 | 307,976,383 |
| 2025-01-21 | 2.24 | 2.25 | 2.22 | 2.23 | 0% | 1,456,884 | 325,430,305 |
| 2025-01-20 | 2.26 | 2.28 | 2.23 | 2.23 | -1.33% | 1,789,985 | 402,960,543 |
| 2025-01-17 | 2.24 | 2.27 | 2.23 | 2.26 | +0.89% | 1,648,982 | 371,292,420 |
| 2025-01-16 | 2.24 | 2.27 | 2.23 | 2.24 | +0.45% | 1,950,844 | 438,683,045 |
| 2025-01-15 | 2.23 | 2.25 | 2.22 | 2.23 | 0% | 2,024,619 | 452,187,210 |
| 2025-01-14 | 2.18 | 2.23 | 2.17 | 2.23 | +2.29% | 2,471,087 | 545,680,746 |
| 2025-01-13 | 2.17 | 2.19 | 2.16 | 2.18 | 0% | 1,725,018 | 374,969,313 |
| 2025-01-10 | 2.2 | 2.21 | 2.18 | 2.18 | -0.91% | 1,567,628 | 344,075,209 |
| 2025-01-09 | 2.21 | 2.22 | 2.19 | 2.2 | -0.9% | 1,579,704 | 347,802,366 |
| 2025-01-08 | 2.21 | 2.23 | 2.19 | 2.22 | +0.45% | 2,536,434 | 559,239,377 |
| 2025-01-07 | 2.2 | 2.21 | 2.19 | 2.21 | +0.45% | 1,608,779 | 354,093,159 |
| 2025-01-06 | 2.19 | 2.21 | 2.18 | 2.2 | +0.46% | 1,911,955 | 420,020,208 |
| 2025-01-03 | 2.22 | 2.23 | 2.18 | 2.19 | -1.35% | 2,709,914 | 598,357,529 |
| 2025-01-02 | 2.29 | 2.3 | 2.2 | 2.22 | -3.06% | 3,967,023 | 892,458,507 |
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：