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)
2.00
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 |
| 2025-02-28 | 1.86 | 2.06 | 1.84 | 1.98 | +7.03% | 219,125 | 42,985,618 |
| 2025-02-27 | 1.9 | 1.91 | 1.83 | 1.85 | -2.63% | 89,945 | 16,756,858 |
| 2025-02-26 | 1.89 | 1.91 | 1.87 | 1.9 | +1.06% | 62,272 | 11,744,475 |
| 2025-02-25 | 1.88 | 1.95 | 1.87 | 1.88 | -1.05% | 87,495 | 16,674,088 |
| 2025-02-24 | 1.89 | 1.92 | 1.87 | 1.9 | 0% | 76,011 | 14,385,000 |
| 2025-02-21 | 1.93 | 1.94 | 1.87 | 1.9 | -1.55% | 93,843 | 17,775,803 |
| 2025-02-20 | 1.94 | 1.96 | 1.92 | 1.93 | -1.03% | 70,530 | 13,649,642 |
| 2025-02-19 | 1.95 | 1.98 | 1.93 | 1.95 | 0% | 64,520 | 12,614,246 |
| 2025-02-18 | 1.98 | 2.03 | 1.94 | 1.95 | -1.02% | 95,848 | 19,018,421 |
| 2025-02-17 | 1.97 | 1.99 | 1.93 | 1.97 | 0% | 94,265 | 18,456,358 |
| 2025-02-14 | 2 | 2.03 | 1.96 | 1.97 | -2.48% | 107,199 | 21,264,887 |
| 2025-02-13 | 1.99 | 2.1 | 1.98 | 2.02 | +1.51% | 128,922 | 26,353,584 |
| 2025-02-12 | 2.03 | 2.03 | 1.96 | 1.99 | -1.49% | 96,545 | 19,261,397 |
| 2025-02-11 | 2.08 | 2.08 | 1.99 | 2.02 | -4.27% | 180,650 | 36,618,041 |
| 2025-02-10 | 1.98 | 2.13 | 1.98 | 2.11 | +6.57% | 172,749 | 35,948,519 |
| 2025-02-07 | 1.93 | 2.03 | 1.91 | 1.98 | +2.59% | 178,466 | 35,310,745 |
| 2025-02-06 | 1.89 | 1.97 | 1.86 | 1.93 | +2.66% | 118,033 | 22,559,640 |
| 2025-02-05 | 1.8 | 1.91 | 1.8 | 1.88 | +2.73% | 96,249 | 17,843,232 |
| 2025-01-27 | 1.94 | 1.95 | 1.83 | 1.83 | -4.69% | 114,612 | 21,534,033 |
| 2025-01-24 | 1.93 | 1.99 | 1.9 | 1.92 | -2.54% | 140,341 | 27,290,823 |
| 2025-01-23 | 2.1 | 2.13 | 1.95 | 1.97 | -6.64% | 184,428 | 37,595,457 |
| 2025-01-22 | 2.1 | 2.17 | 1.9 | 2.11 | -0.47% | 207,195 | 42,530,948 |
| 2025-01-21 | 2.09 | 2.26 | 2.09 | 2.12 | -1.4% | 202,219 | 43,577,171 |
| 2025-01-20 | 2.22 | 2.34 | 2.15 | 2.15 | -20.07% | 416,210 | 91,469,983 |
| 2025-01-17 | 2.69 | 2.72 | 2.66 | 2.69 | -0.37% | 72,217 | 19,399,699 |
| 2025-01-16 | 2.7 | 2.74 | 2.68 | 2.7 | +0.37% | 106,008 | 28,652,274 |
| 2025-01-15 | 2.72 | 2.73 | 2.66 | 2.69 | -1.82% | 108,298 | 29,072,298 |
| 2025-01-14 | 2.64 | 2.75 | 2.64 | 2.74 | +2.24% | 158,245 | 42,682,389 |
| 2025-01-13 | 2.46 | 2.78 | 2.45 | 2.68 | +5.93% | 149,242 | 39,046,743 |
| 2025-01-10 | 2.66 | 2.69 | 2.51 | 2.53 | -5.24% | 118,700 | 30,858,645 |
| 2025-01-09 | 2.67 | 2.73 | 2.63 | 2.67 | -1.48% | 116,945 | 31,358,957 |
| 2025-01-08 | 2.63 | 2.78 | 2.59 | 2.71 | +3.04% | 188,974 | 50,763,690 |
| 2025-01-07 | 2.57 | 2.65 | 2.52 | 2.63 | +1.94% | 134,781 | 34,978,978 |
| 2025-01-06 | 2.54 | 2.65 | 2.5 | 2.58 | +1.18% | 138,419 | 35,683,138 |
| 2025-01-03 | 2.77 | 2.79 | 2.51 | 2.55 | -8.6% | 183,559 | 48,330,178 |
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：