股票概览
1.98
+1.54%
+0.03
1.94
开盘价
2
最高价
1.89
最低价
393,685
成交量
数据更新至: 2025-03-25
技术指标
1.99
MA5 (5日均线)
1.95
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 | 1.94 | 2 | 1.89 | 1.98 | +1.54% | 393,685 | 76,717,781 |
| 2025-03-24 | 2.01 | 2.03 | 1.91 | 1.95 | -2.99% | 535,427 | 105,207,375 |
| 2025-03-21 | 2.06 | 2.12 | 2 | 2.01 | -4.74% | 944,539 | 193,916,153 |
| 2025-03-20 | 1.91 | 2.11 | 1.91 | 2.11 | +9.9% | 592,989 | 121,948,212 |
| 2025-03-19 | 1.9 | 1.95 | 1.88 | 1.92 | +1.05% | 239,819 | 46,087,037 |
| 2025-03-18 | 1.93 | 1.94 | 1.88 | 1.9 | -1.55% | 190,523 | 36,199,165 |
| 2025-03-17 | 1.91 | 1.98 | 1.9 | 1.93 | +1.05% | 313,594 | 60,888,294 |
| 2025-03-14 | 1.9 | 1.92 | 1.86 | 1.91 | 0% | 289,629 | 54,885,942 |
| 2025-03-13 | 1.86 | 1.91 | 1.84 | 1.91 | +2.69% | 416,811 | 78,757,996 |
| 2025-03-12 | 1.88 | 1.88 | 1.85 | 1.86 | -1.06% | 149,273 | 27,821,881 |
| 2025-03-11 | 1.84 | 1.88 | 1.83 | 1.88 | +1.08% | 250,092 | 46,483,197 |
| 2025-03-10 | 1.82 | 1.96 | 1.81 | 1.86 | +2.76% | 309,274 | 57,801,454 |
| 2025-03-07 | 1.81 | 1.84 | 1.78 | 1.81 | 0% | 189,691 | 34,366,068 |
| 2025-03-06 | 1.79 | 1.82 | 1.76 | 1.81 | +1.12% | 192,755 | 34,584,282 |
| 2025-03-05 | 1.82 | 1.82 | 1.74 | 1.79 | -1.65% | 257,823 | 45,709,797 |
| 2025-03-04 | 1.82 | 1.83 | 1.8 | 1.82 | -0.55% | 172,372 | 31,270,886 |
| 2025-03-03 | 1.84 | 1.87 | 1.83 | 1.83 | +0.55% | 200,263 | 36,956,305 |
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：