股票概览
2.19
-2.23%
-0.05
2.29
开盘价
2.29
最高价
2.19
最低价
46,925
成交量
数据更新至: 2025-01-27
技术指标
2.24
MA5 (5日均线)
2.28
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 | 2.29 | 2.29 | 2.19 | 2.19 | -2.23% | 46,925 | 10,395,671 |
| 2025-01-24 | 2.26 | 2.27 | 2.22 | 2.24 | -0.88% | 41,562 | 9,348,464 |
| 2025-01-23 | 2.33 | 2.33 | 2.26 | 2.26 | -1.31% | 47,505 | 10,851,590 |
| 2025-01-22 | 2.21 | 2.33 | 2.21 | 2.29 | +2.69% | 56,134 | 12,827,997 |
| 2025-01-21 | 2.27 | 2.31 | 2.2 | 2.23 | -3.04% | 54,676 | 12,218,105 |
| 2025-01-20 | 2.31 | 2.4 | 2.28 | 2.3 | -2.54% | 80,899 | 18,889,836 |
| 2025-01-17 | 2.39 | 2.43 | 2.31 | 2.36 | -0.84% | 129,066 | 30,728,782 |
| 2025-01-16 | 2.28 | 2.38 | 2.26 | 2.38 | +4.85% | 118,888 | 27,687,535 |
| 2025-01-15 | 2.26 | 2.32 | 2.24 | 2.27 | 0% | 42,634 | 9,690,799 |
| 2025-01-14 | 2.2 | 2.28 | 2.2 | 2.27 | +2.71% | 50,247 | 11,270,644 |
| 2025-01-13 | 2.15 | 2.25 | 2.15 | 2.21 | +0.45% | 31,572 | 6,928,622 |
| 2025-01-10 | 2.21 | 2.27 | 2.17 | 2.2 | -1.79% | 45,433 | 10,108,164 |
| 2025-01-09 | 2.32 | 2.39 | 2.21 | 2.24 | -3.86% | 93,551 | 21,342,502 |
| 2025-01-08 | 2.3 | 2.38 | 2.22 | 2.33 | +2.64% | 140,208 | 32,411,492 |
| 2025-01-07 | 2.18 | 2.27 | 2.18 | 2.27 | +5.09% | 64,158 | 14,516,816 |
| 2025-01-06 | 2.19 | 2.23 | 2.16 | 2.16 | -4.85% | 109,809 | 23,814,609 |
| 2025-01-03 | 2.3 | 2.32 | 2.27 | 2.27 | -5.02% | 114,456 | 26,085,825 |
| 2025-01-02 | 2.44 | 2.52 | 2.38 | 2.39 | -0.42% | 214,797 | 52,952,968 |
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：