股票概览
2.23
-0.45%
-0.01
2.25
开盘价
2.29
最高价
2.22
最低价
452,752
成交量
数据更新至: 2025-01-27
技术指标
2.23
MA5 (5日均线)
2.25
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 | 2.25 | 2.29 | 2.22 | 2.23 | -0.45% | 452,752 | 101,796,454 |
| 2025-01-24 | 2.22 | 2.25 | 2.21 | 2.24 | +0.9% | 451,892 | 101,003,632 |
| 2025-01-23 | 2.24 | 2.29 | 2.22 | 2.22 | -0.45% | 504,736 | 114,007,345 |
| 2025-01-22 | 2.24 | 2.25 | 2.21 | 2.23 | -0.45% | 377,053 | 83,862,320 |
| 2025-01-21 | 2.27 | 2.28 | 2.24 | 2.24 | -1.32% | 352,463 | 79,387,876 |
| 2025-01-20 | 2.29 | 2.32 | 2.26 | 2.27 | -0.44% | 449,354 | 102,406,961 |
| 2025-01-17 | 2.27 | 2.3 | 2.25 | 2.28 | 0% | 400,738 | 91,345,969 |
| 2025-01-16 | 2.25 | 2.31 | 2.25 | 2.28 | +1.33% | 580,677 | 132,719,575 |
| 2025-01-15 | 2.26 | 2.27 | 2.23 | 2.25 | -0.44% | 465,444 | 104,645,740 |
| 2025-01-14 | 2.21 | 2.27 | 2.2 | 2.26 | +2.73% | 562,365 | 125,973,385 |
| 2025-01-13 | 2.18 | 2.21 | 2.15 | 2.2 | +0.92% | 424,867 | 93,015,707 |
| 2025-01-10 | 2.26 | 2.26 | 2.18 | 2.18 | -3.11% | 558,567 | 123,500,667 |
| 2025-01-09 | 2.22 | 2.27 | 2.22 | 2.25 | +1.35% | 540,576 | 121,397,844 |
| 2025-01-08 | 2.25 | 2.25 | 2.18 | 2.22 | -1.33% | 530,100 | 117,457,889 |
| 2025-01-07 | 2.24 | 2.26 | 2.23 | 2.25 | +0.9% | 462,774 | 103,913,807 |
| 2025-01-06 | 2.25 | 2.26 | 2.21 | 2.23 | -0.45% | 462,126 | 103,231,950 |
| 2025-01-03 | 2.28 | 2.31 | 2.23 | 2.24 | -0.88% | 680,016 | 153,924,593 |
| 2025-01-02 | 2.33 | 2.34 | 2.25 | 2.26 | -2.59% | 729,342 | 167,393,929 |
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：