股票概览
2.66
+1.92%
+0.05
2.58
开盘价
2.72
最高价
2.58
最低价
230,214
成交量
数据更新至: 2025-03-25
技术指标
2.64
MA5 (5日均线)
2.55
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 | 2.58 | 2.72 | 2.58 | 2.66 | +1.92% | 230,214 | 61,588,172 |
| 2025-03-24 | 2.7 | 2.75 | 2.6 | 2.61 | -4.74% | 516,599 | 137,265,123 |
| 2025-03-21 | 2.59 | 2.74 | 2.57 | 2.74 | +4.98% | 589,538 | 159,153,109 |
| 2025-03-20 | 2.55 | 2.66 | 2.52 | 2.61 | +0.38% | 364,837 | 94,211,023 |
| 2025-03-19 | 2.53 | 2.69 | 2.53 | 2.6 | +1.17% | 423,764 | 110,646,999 |
| 2025-03-18 | 2.55 | 2.63 | 2.52 | 2.57 | +2.8% | 547,130 | 141,622,839 |
| 2025-03-17 | 2.37 | 2.5 | 2.33 | 2.5 | +5.04% | 254,926 | 61,818,385 |
| 2025-03-14 | 2.41 | 2.44 | 2.34 | 2.38 | -3.25% | 426,630 | 101,322,112 |
| 2025-03-13 | 2.42 | 2.52 | 2.36 | 2.46 | +2.5% | 666,799 | 163,097,029 |
| 2025-03-12 | 2.32 | 2.4 | 2.29 | 2.4 | +4.8% | 409,166 | 96,224,722 |
| 2025-03-11 | 2.17 | 2.29 | 2.15 | 2.29 | +5.05% | 282,942 | 64,199,800 |
| 2025-03-10 | 2.15 | 2.22 | 2.11 | 2.18 | -0.46% | 285,939 | 62,028,657 |
| 2025-03-07 | 2.27 | 2.28 | 2.19 | 2.19 | -4.78% | 462,005 | 101,978,195 |
| 2025-03-06 | 2.28 | 2.32 | 2.25 | 2.3 | +0.88% | 284,905 | 65,195,295 |
| 2025-03-05 | 2.3 | 2.34 | 2.24 | 2.28 | -2.56% | 310,171 | 70,481,330 |
| 2025-03-04 | 2.44 | 2.47 | 2.32 | 2.34 | -4.1% | 370,232 | 87,431,382 |
| 2025-03-03 | 2.5 | 2.5 | 2.44 | 2.44 | -5.06% | 293,825 | 71,883,897 |
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：