股票概览
2
-3.38%
-0.07
2.05
开盘价
2.13
最高价
1.96
最低价
146,728
成交量
数据更新至: 2025-03-25
技术指标
2.11
MA5 (5日均线)
2.05
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 | 2.05 | 2.13 | 1.96 | 2 | -3.38% | 146,728 | 29,897,166 |
| 2025-03-24 | 2.29 | 2.29 | 2.02 | 2.07 | -9.61% | 248,587 | 52,601,338 |
| 2025-03-21 | 2.19 | 2.39 | 2.14 | 2.29 | +4.57% | 299,727 | 68,210,999 |
| 2025-03-20 | 2.04 | 2.29 | 2.02 | 2.19 | +8.42% | 278,142 | 59,823,504 |
| 2025-03-19 | 2.02 | 2.07 | 1.98 | 2.02 | 0% | 87,781 | 17,795,630 |
| 2025-03-18 | 2.02 | 2.07 | 2 | 2.02 | +0.5% | 96,407 | 19,612,213 |
| 2025-03-17 | 1.98 | 2.01 | 1.97 | 2.01 | +2.03% | 84,516 | 16,833,822 |
| 2025-03-14 | 1.96 | 1.98 | 1.94 | 1.97 | +1.03% | 72,107 | 14,141,892 |
| 2025-03-13 | 2 | 2.01 | 1.93 | 1.95 | -2.99% | 95,685 | 18,804,956 |
| 2025-03-12 | 1.99 | 2.04 | 1.98 | 2.01 | 0% | 104,669 | 20,997,544 |
| 2025-03-11 | 2 | 2.08 | 1.98 | 2.01 | +0.5% | 147,346 | 29,850,672 |
| 2025-03-10 | 1.92 | 2.04 | 1.91 | 2 | +4.71% | 144,580 | 28,728,120 |
| 2025-03-07 | 1.94 | 1.98 | 1.91 | 1.91 | -1.04% | 97,853 | 19,030,376 |
| 2025-03-06 | 1.9 | 1.94 | 1.88 | 1.93 | +1.58% | 83,637 | 16,016,752 |
| 2025-03-05 | 1.91 | 1.94 | 1.88 | 1.9 | -2.06% | 74,647 | 14,263,641 |
| 2025-03-04 | 1.98 | 2.02 | 1.93 | 1.94 | -3.48% | 97,094 | 18,946,772 |
| 2025-03-03 | 1.95 | 2.05 | 1.88 | 2.01 | +1.52% | 188,575 | 36,971,720 |
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：