股票概览
2.36
+0.43%
+0.01
2.35
开盘价
2.37
最高价
2.32
最低价
185,022
成交量
数据更新至: 2025-03-25
技术指标
2.42
MA5 (5日均线)
2.48
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 | 2.35 | 2.37 | 2.32 | 2.36 | +0.43% | 185,022 | 43,233,378 |
| 2025-03-24 | 2.43 | 2.44 | 2.32 | 2.35 | -3.69% | 390,919 | 92,509,880 |
| 2025-03-21 | 2.47 | 2.47 | 2.42 | 2.44 | -1.61% | 340,243 | 83,188,911 |
| 2025-03-20 | 2.49 | 2.5 | 2.47 | 2.48 | -0.4% | 234,738 | 58,270,559 |
| 2025-03-19 | 2.51 | 2.51 | 2.47 | 2.49 | -0.8% | 247,291 | 61,506,740 |
| 2025-03-18 | 2.56 | 2.57 | 2.5 | 2.51 | -1.18% | 319,428 | 80,284,346 |
| 2025-03-17 | 2.56 | 2.6 | 2.53 | 2.54 | -0.39% | 413,517 | 105,865,826 |
| 2025-03-14 | 2.49 | 2.55 | 2.46 | 2.55 | +2% | 504,739 | 126,917,101 |
| 2025-03-13 | 2.54 | 2.58 | 2.46 | 2.5 | -1.96% | 519,604 | 130,285,505 |
| 2025-03-12 | 2.58 | 2.64 | 2.54 | 2.55 | -1.54% | 499,467 | 128,775,047 |
| 2025-03-11 | 2.52 | 2.59 | 2.5 | 2.59 | +1.17% | 554,058 | 141,348,557 |
| 2025-03-10 | 2.51 | 2.62 | 2.5 | 2.56 | +1.59% | 610,912 | 156,558,999 |
| 2025-03-07 | 2.56 | 2.59 | 2.51 | 2.52 | -1.95% | 630,570 | 160,342,309 |
| 2025-03-06 | 2.54 | 2.58 | 2.51 | 2.57 | 0% | 779,085 | 198,812,758 |
| 2025-03-05 | 2.61 | 2.65 | 2.51 | 2.57 | -3.38% | 974,248 | 248,716,577 |
| 2025-03-04 | 2.58 | 2.74 | 2.56 | 2.66 | -1.85% | 1,479,287 | 392,354,898 |
| 2025-03-03 | 2.53 | 2.71 | 2.5 | 2.71 | +10.16% | 1,945,317 | 519,439,050 |
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：