股票概览
1.82
-9.9%
-0.2
1.82
开盘价
1.88
最高价
1.82
最低价
630,395
成交量
数据更新至: 2025-03-25
技术指标
2.11
MA5 (5日均线)
2.14
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 | 1.82 | 1.88 | 1.82 | 1.82 | -9.9% | 630,395 | 114,911,299 |
| 2025-03-24 | 2.02 | 2.02 | 2.02 | 2.02 | -9.82% | 116,865 | 23,606,730 |
| 2025-03-21 | 2.29 | 2.35 | 2.22 | 2.24 | -4.68% | 708,133 | 160,654,703 |
| 2025-03-20 | 2.13 | 2.35 | 2.13 | 2.35 | +9.81% | 651,998 | 148,117,309 |
| 2025-03-19 | 2.16 | 2.18 | 2.13 | 2.14 | -1.38% | 218,456 | 46,846,672 |
| 2025-03-18 | 2.21 | 2.23 | 2.15 | 2.17 | -1.81% | 244,448 | 53,034,187 |
| 2025-03-17 | 2.18 | 2.25 | 2.18 | 2.21 | +1.38% | 320,682 | 70,893,606 |
| 2025-03-14 | 2.11 | 2.18 | 2.1 | 2.18 | +2.83% | 308,370 | 66,273,634 |
| 2025-03-13 | 2.15 | 2.16 | 2.09 | 2.12 | -1.85% | 157,305 | 33,216,871 |
| 2025-03-12 | 2.14 | 2.17 | 2.12 | 2.16 | +1.89% | 203,791 | 43,812,686 |
| 2025-03-11 | 2.09 | 2.15 | 2.06 | 2.12 | +0.47% | 210,528 | 44,579,536 |
| 2025-03-10 | 2.08 | 2.13 | 2.08 | 2.11 | +1.44% | 184,458 | 38,829,927 |
| 2025-03-07 | 2.11 | 2.12 | 2.07 | 2.08 | -1.89% | 193,482 | 40,512,983 |
| 2025-03-06 | 2.12 | 2.14 | 2.09 | 2.12 | +0.47% | 266,936 | 56,330,519 |
| 2025-03-05 | 2.16 | 2.17 | 2.07 | 2.11 | -2.31% | 195,834 | 41,063,327 |
| 2025-03-04 | 2.16 | 2.17 | 2.12 | 2.16 | -0.46% | 165,248 | 35,353,913 |
| 2025-03-03 | 2.17 | 2.23 | 2.16 | 2.17 | +0.46% | 197,485 | 43,281,455 |
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：