股票概览
2.24
-0.88%
-0.02
2.29
开盘价
2.29
最高价
2.23
最低价
73,957
成交量
数据更新至: 2025-03-25
技术指标
2.29
MA5 (5日均线)
2.30
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 |
|---|---|---|---|---|---|---|---|
| 2025-03-25 | 2.29 | 2.29 | 2.23 | 2.24 | -0.88% | 73,957 | 16,618,016 |
| 2025-03-24 | 2.32 | 2.34 | 2.23 | 2.26 | -3% | 223,874 | 51,094,304 |
| 2025-03-21 | 2.31 | 2.35 | 2.29 | 2.33 | +0.87% | 225,903 | 52,304,114 |
| 2025-03-20 | 2.33 | 2.35 | 2.3 | 2.31 | -0.43% | 119,921 | 27,809,197 |
| 2025-03-19 | 2.32 | 2.35 | 2.3 | 2.32 | +0.43% | 178,648 | 41,479,314 |
| 2025-03-18 | 2.35 | 2.36 | 2.29 | 2.31 | -1.28% | 196,355 | 45,358,647 |
| 2025-03-17 | 2.32 | 2.38 | 2.3 | 2.34 | +0.86% | 258,125 | 60,279,116 |
| 2025-03-14 | 2.27 | 2.32 | 2.24 | 2.32 | +2.2% | 296,199 | 67,790,766 |
| 2025-03-13 | 2.26 | 2.28 | 2.21 | 2.27 | 0% | 237,720 | 53,401,529 |
| 2025-03-12 | 2.24 | 2.29 | 2.22 | 2.27 | +1.34% | 240,920 | 54,458,455 |
| 2025-03-11 | 2.27 | 2.27 | 2.2 | 2.24 | -1.75% | 263,411 | 58,762,761 |
| 2025-03-10 | 2.18 | 2.35 | 2.17 | 2.28 | +5.56% | 569,751 | 129,265,129 |
| 2025-03-07 | 2.19 | 2.22 | 2.14 | 2.16 | -0.92% | 230,562 | 50,001,917 |
| 2025-03-06 | 2.16 | 2.19 | 2.11 | 2.18 | +0.93% | 333,008 | 71,943,967 |
| 2025-03-05 | 2.19 | 2.2 | 2.1 | 2.16 | -1.37% | 327,795 | 69,935,359 |
| 2025-03-04 | 2.31 | 2.32 | 2.11 | 2.19 | -6.01% | 643,874 | 140,933,481 |
| 2025-03-03 | 2.28 | 2.36 | 2.24 | 2.33 | -2.1% | 361,788 | 83,423,389 |
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：