股票概览
2.23
+0.45%
+0.01
2.21
开盘价
2.24
最高价
2.21
最低价
232,349
成交量
数据更新至: 2025-03-25
技术指标
2.25
MA5 (5日均线)
2.25
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 | 2.21 | 2.24 | 2.21 | 2.23 | +0.45% | 232,349 | 51,679,486 |
| 2025-03-24 | 2.27 | 2.28 | 2.19 | 2.22 | -2.2% | 611,514 | 135,874,906 |
| 2025-03-21 | 2.26 | 2.31 | 2.25 | 2.27 | +0.44% | 712,342 | 161,895,786 |
| 2025-03-20 | 2.25 | 2.28 | 2.24 | 2.26 | +0.44% | 299,539 | 67,730,754 |
| 2025-03-19 | 2.26 | 2.27 | 2.24 | 2.25 | -0.44% | 332,432 | 74,943,886 |
| 2025-03-18 | 2.28 | 2.29 | 2.25 | 2.26 | -1.31% | 367,180 | 83,063,667 |
| 2025-03-17 | 2.26 | 2.3 | 2.25 | 2.29 | +1.78% | 629,007 | 143,685,538 |
| 2025-03-14 | 2.2 | 2.26 | 2.2 | 2.25 | +1.81% | 471,631 | 105,559,382 |
| 2025-03-13 | 2.23 | 2.24 | 2.19 | 2.21 | -0.9% | 372,640 | 82,298,698 |
| 2025-03-12 | 2.23 | 2.25 | 2.22 | 2.23 | 0% | 294,430 | 65,736,553 |
| 2025-03-11 | 2.21 | 2.23 | 2.2 | 2.23 | 0% | 243,530 | 54,025,779 |
| 2025-03-10 | 2.23 | 2.26 | 2.21 | 2.23 | 0% | 339,768 | 75,778,722 |
| 2025-03-07 | 2.21 | 2.28 | 2.18 | 2.23 | +0.9% | 730,238 | 163,079,791 |
| 2025-03-06 | 2.19 | 2.22 | 2.18 | 2.21 | +0.91% | 404,402 | 89,046,935 |
| 2025-03-05 | 2.2 | 2.21 | 2.16 | 2.19 | -0.45% | 307,666 | 67,033,103 |
| 2025-03-04 | 2.2 | 2.21 | 2.18 | 2.2 | 0% | 254,011 | 55,727,729 |
| 2025-03-03 | 2.22 | 2.24 | 2.18 | 2.2 | -0.9% | 416,520 | 92,107,465 |
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：