股票概览
2.47
-0.4%
-0.01
2.5
开盘价
2.52
最高价
2.45
最低价
36,984
成交量
数据更新至: 2025-03-25
技术指标
2.47
MA5 (5日均线)
2.46
MA10 (10日均线)
2.36
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 | 2.5 | 2.52 | 2.45 | 2.47 | -0.4% | 36,984 | 9,173,219 |
| 2025-03-24 | 2.46 | 2.55 | 2.45 | 2.48 | +0.4% | 85,051 | 21,206,659 |
| 2025-03-21 | 2.47 | 2.47 | 2.43 | 2.47 | 0% | 58,726 | 14,373,094 |
| 2025-03-20 | 2.46 | 2.5 | 2.46 | 2.47 | 0% | 53,164 | 13,139,996 |
| 2025-03-19 | 2.45 | 2.51 | 2.41 | 2.47 | 0% | 101,836 | 25,127,903 |
| 2025-03-18 | 2.51 | 2.53 | 2.46 | 2.47 | -2.37% | 138,586 | 34,481,615 |
| 2025-03-17 | 2.43 | 2.57 | 2.43 | 2.53 | +3.27% | 195,783 | 49,474,795 |
| 2025-03-14 | 2.41 | 2.5 | 2.37 | 2.45 | +1.66% | 116,170 | 28,198,048 |
| 2025-03-13 | 2.48 | 2.54 | 2.37 | 2.41 | -0.41% | 185,990 | 45,687,731 |
| 2025-03-12 | 2.3 | 2.42 | 2.29 | 2.42 | +5.22% | 70,283 | 16,678,208 |
| 2025-03-11 | 2.29 | 2.32 | 2.28 | 2.3 | -0.43% | 79,220 | 18,199,737 |
| 2025-03-10 | 2.3 | 2.33 | 2.26 | 2.31 | +0.43% | 77,002 | 17,747,727 |
| 2025-03-07 | 2.3 | 2.35 | 2.25 | 2.3 | +1.32% | 122,922 | 28,356,066 |
| 2025-03-06 | 2.36 | 2.39 | 2.24 | 2.27 | -3.4% | 231,939 | 53,285,381 |
| 2025-03-05 | 2.46 | 2.48 | 2.33 | 2.35 | -0.42% | 390,237 | 94,901,028 |
| 2025-03-04 | 2.2 | 2.36 | 2.2 | 2.36 | +4.89% | 145,425 | 33,516,481 |
| 2025-03-03 | 2.25 | 2.29 | 2.19 | 2.25 | +3.21% | 251,804 | 57,180,898 |
| 2025-02-28 | 2.11 | 2.18 | 2.11 | 2.18 | +4.81% | 79,818 | 17,317,664 |
| 2025-02-27 | 2.1 | 2.1 | 2.07 | 2.08 | -0.48% | 42,533 | 8,856,559 |
| 2025-02-26 | 2.06 | 2.12 | 2.06 | 2.09 | +0.97% | 52,598 | 11,015,260 |
| 2025-02-25 | 2.15 | 2.15 | 2.05 | 2.07 | -4.17% | 142,267 | 29,764,015 |
| 2025-02-24 | 2.17 | 2.21 | 2.15 | 2.16 | -0.46% | 68,741 | 14,948,661 |
| 2025-02-21 | 2.16 | 2.18 | 2.14 | 2.17 | +0.46% | 67,730 | 14,620,754 |
| 2025-02-20 | 2.15 | 2.17 | 2.11 | 2.16 | +0.47% | 57,011 | 12,256,352 |
| 2025-02-19 | 2.09 | 2.21 | 2.09 | 2.15 | +1.42% | 108,507 | 23,387,381 |
| 2025-02-18 | 2.17 | 2.22 | 2.09 | 2.12 | 0% | 150,533 | 32,581,071 |
| 2025-02-17 | 2.01 | 2.12 | 2 | 2.12 | +4.95% | 91,195 | 19,041,830 |
| 2025-02-14 | 2.01 | 2.02 | 1.98 | 2.02 | +0.5% | 51,213 | 10,245,925 |
| 2025-02-13 | 2.01 | 2.02 | 1.99 | 2.01 | 0% | 42,910 | 8,580,766 |
| 2025-02-12 | 2 | 2.02 | 2 | 2.01 | -0.5% | 24,083 | 4,846,753 |
| 2025-02-11 | 2.04 | 2.05 | 1.99 | 2.02 | -0.98% | 59,347 | 11,923,866 |
| 2025-02-10 | 2.03 | 2.05 | 2.02 | 2.04 | 0% | 34,000 | 6,928,420 |
| 2025-02-07 | 2.03 | 2.05 | 2.01 | 2.04 | +0.49% | 41,828 | 8,492,048 |
| 2025-02-06 | 2.02 | 2.03 | 2 | 2.03 | +0.5% | 30,571 | 6,169,939 |
| 2025-02-05 | 2 | 2.05 | 1.99 | 2.02 | +1% | 40,731 | 8,243,376 |
| 2025-01-27 | 1.99 | 2 | 1.97 | 2 | +1.01% | 31,413 | 6,240,378 |
| 2025-01-24 | 1.96 | 1.98 | 1.94 | 1.98 | +1.02% | 29,026 | 5,715,080 |
| 2025-01-23 | 1.98 | 2.01 | 1.95 | 1.96 | -0.51% | 46,366 | 9,204,725 |
| 2025-01-22 | 1.98 | 1.99 | 1.96 | 1.97 | -1.01% | 30,018 | 5,918,768 |
| 2025-01-21 | 2 | 2 | 1.97 | 1.99 | 0% | 29,206 | 5,794,730 |
| 2025-01-20 | 1.97 | 2.01 | 1.97 | 1.99 | -0.5% | 50,839 | 10,086,682 |
| 2025-01-17 | 2 | 2.01 | 1.98 | 2 | 0% | 37,208 | 7,431,308 |
| 2025-01-16 | 1.99 | 2.03 | 1.97 | 2 | 0% | 57,914 | 11,607,223 |
| 2025-01-15 | 1.96 | 2 | 1.96 | 2 | +2.04% | 40,979 | 8,128,762 |
| 2025-01-14 | 1.91 | 1.99 | 1.9 | 1.96 | +3.16% | 47,752 | 9,320,922 |
| 2025-01-13 | 1.88 | 1.92 | 1.88 | 1.9 | -1.04% | 25,774 | 4,902,975 |
| 2025-01-10 | 1.95 | 1.96 | 1.92 | 1.92 | -1.54% | 27,883 | 5,405,262 |
| 2025-01-09 | 1.96 | 1.97 | 1.93 | 1.95 | -0.51% | 24,901 | 4,865,340 |
| 2025-01-08 | 1.96 | 1.98 | 1.88 | 1.96 | 0% | 48,400 | 9,396,245 |
| 2025-01-07 | 1.95 | 1.97 | 1.92 | 1.96 | +0.51% | 35,326 | 6,877,805 |
| 2025-01-06 | 1.96 | 1.99 | 1.88 | 1.95 | -1.52% | 64,155 | 12,452,015 |
| 2025-01-03 | 1.99 | 2.02 | 1.96 | 1.98 | -0.5% | 54,020 | 10,731,460 |
| 2025-01-02 | 2 | 2.04 | 1.97 | 1.99 | -0.5% | 63,896 | 12,839,631 |
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：