股票概览
2.17
+0.93%
+0.02
2.1
开盘价
2.2
最高价
2.08
最低价
131,929
成交量
数据更新至: 2025-01-27
技术指标
2.11
MA5 (5日均线)
2.13
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 | 2.1 | 2.2 | 2.08 | 2.17 | +0.93% | 131,929 | 28,351,209 |
| 2025-01-24 | 2.13 | 2.15 | 2.07 | 2.15 | +4.88% | 196,743 | 41,975,867 |
| 2025-01-23 | 2.1 | 2.11 | 2.04 | 2.05 | -1.91% | 70,632 | 14,637,917 |
| 2025-01-22 | 2.08 | 2.13 | 2.07 | 2.09 | 0% | 65,258 | 13,634,781 |
| 2025-01-21 | 2.15 | 2.16 | 2.07 | 2.09 | -2.79% | 101,246 | 21,353,357 |
| 2025-01-20 | 2.15 | 2.18 | 2.11 | 2.15 | 0% | 95,532 | 20,498,633 |
| 2025-01-17 | 2.16 | 2.18 | 2.14 | 2.15 | -1.38% | 103,601 | 22,316,377 |
| 2025-01-16 | 2.12 | 2.22 | 2.12 | 2.18 | +2.83% | 157,111 | 33,921,142 |
| 2025-01-15 | 2.11 | 2.2 | 2.1 | 2.12 | -0.47% | 141,302 | 30,253,867 |
| 2025-01-14 | 1.99 | 2.13 | 1.97 | 2.13 | +4.93% | 209,185 | 43,456,661 |
| 2025-01-13 | 2.07 | 2.07 | 2.03 | 2.03 | -5.14% | 115,256 | 23,584,184 |
| 2025-01-10 | 2.23 | 2.23 | 2.14 | 2.14 | -4.89% | 114,028 | 24,685,595 |
| 2025-01-09 | 2.31 | 2.43 | 2.25 | 2.25 | -2.6% | 138,371 | 32,185,984 |
| 2025-01-08 | 2.26 | 2.32 | 2.17 | 2.31 | +1.32% | 136,248 | 30,080,491 |
| 2025-01-07 | 2.33 | 2.35 | 2.21 | 2.28 | -2.15% | 84,499 | 19,194,267 |
| 2025-01-06 | 2.4 | 2.4 | 2.26 | 2.33 | -1.69% | 55,887 | 13,025,798 |
| 2025-01-03 | 2.5 | 2.52 | 2.37 | 2.37 | -4.82% | 91,397 | 22,178,247 |
| 2025-01-02 | 2.44 | 2.54 | 2.41 | 2.49 | -0.4% | 87,874 | 21,910,509 |
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：