股票概览
2.44
-4.31%
-0.11
2.53
开盘价
2.55
最高价
2.41
最低价
947,410
成交量
数据更新至: 2025-03-25
技术指标
2.56
MA5 (5日均线)
2.46
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 | 2.53 | 2.55 | 2.41 | 2.44 | -4.31% | 947,410 | 231,877,291 |
| 2025-03-24 | 2.69 | 2.69 | 2.51 | 2.55 | -8.6% | 2,358,643 | 604,946,734 |
| 2025-03-21 | 2.53 | 2.79 | 2.5 | 2.79 | +9.84% | 3,280,715 | 896,298,165 |
| 2025-03-20 | 2.47 | 2.62 | 2.42 | 2.54 | +2.42% | 1,504,774 | 378,900,179 |
| 2025-03-19 | 2.54 | 2.58 | 2.44 | 2.48 | -3.13% | 1,337,058 | 332,633,133 |
| 2025-03-18 | 2.56 | 2.68 | 2.52 | 2.56 | +1.59% | 2,399,860 | 620,115,558 |
| 2025-03-17 | 2.31 | 2.52 | 2.31 | 2.52 | +10.04% | 1,060,540 | 262,662,977 |
| 2025-03-14 | 2.26 | 2.3 | 2.25 | 2.29 | +2.69% | 867,426 | 197,522,016 |
| 2025-03-13 | 2.21 | 2.24 | 2.17 | 2.23 | +0.45% | 470,960 | 103,578,764 |
| 2025-03-12 | 2.18 | 2.23 | 2.17 | 2.22 | +1.83% | 455,821 | 100,421,468 |
| 2025-03-11 | 2.16 | 2.18 | 2.14 | 2.18 | 0% | 188,242 | 40,714,683 |
| 2025-03-10 | 2.17 | 2.19 | 2.16 | 2.18 | +0.46% | 182,017 | 39,581,030 |
| 2025-03-07 | 2.19 | 2.19 | 2.16 | 2.17 | -1.36% | 260,847 | 56,711,376 |
| 2025-03-06 | 2.19 | 2.21 | 2.17 | 2.2 | +0.46% | 285,256 | 62,510,160 |
| 2025-03-05 | 2.2 | 2.21 | 2.15 | 2.19 | -0.9% | 234,328 | 50,940,126 |
| 2025-03-04 | 2.18 | 2.21 | 2.16 | 2.21 | +0.91% | 223,470 | 48,861,620 |
| 2025-03-03 | 2.21 | 2.23 | 2.17 | 2.19 | -0.45% | 340,475 | 75,069,057 |
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：