股票概览
2.58
-0.77%
-0.02
2.6
开盘价
2.61
最高价
2.55
最低价
224,114
成交量
数据更新至: 2025-03-25
技术指标
2.68
MA5 (5日均线)
2.74
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 | 2.6 | 2.61 | 2.55 | 2.58 | -0.77% | 224,114 | 57,553,686 |
| 2025-03-24 | 2.69 | 2.7 | 2.55 | 2.6 | -3.7% | 442,503 | 115,434,704 |
| 2025-03-21 | 2.75 | 2.75 | 2.69 | 2.7 | -2.17% | 332,292 | 90,177,325 |
| 2025-03-20 | 2.76 | 2.79 | 2.74 | 2.76 | 0% | 281,402 | 77,933,509 |
| 2025-03-19 | 2.81 | 2.82 | 2.74 | 2.76 | -2.13% | 411,590 | 113,942,105 |
| 2025-03-18 | 2.82 | 2.88 | 2.79 | 2.82 | 0% | 457,301 | 129,420,901 |
| 2025-03-17 | 2.8 | 2.89 | 2.8 | 2.82 | +0.71% | 520,713 | 148,139,394 |
| 2025-03-14 | 2.74 | 2.82 | 2.72 | 2.8 | +1.45% | 475,119 | 131,896,367 |
| 2025-03-13 | 2.83 | 2.84 | 2.73 | 2.76 | -2.82% | 475,850 | 131,673,249 |
| 2025-03-12 | 2.79 | 2.9 | 2.77 | 2.84 | +2.16% | 688,046 | 195,934,476 |
| 2025-03-11 | 2.75 | 2.79 | 2.72 | 2.78 | -0.71% | 396,845 | 109,497,700 |
| 2025-03-10 | 2.76 | 2.9 | 2.74 | 2.8 | +2.19% | 680,708 | 191,548,754 |
| 2025-03-07 | 2.8 | 2.8 | 2.73 | 2.74 | -2.49% | 431,181 | 118,923,943 |
| 2025-03-06 | 2.75 | 2.82 | 2.73 | 2.81 | +2.93% | 549,390 | 152,904,194 |
| 2025-03-05 | 2.77 | 2.78 | 2.69 | 2.73 | -1.8% | 458,314 | 124,476,241 |
| 2025-03-04 | 2.73 | 2.8 | 2.71 | 2.78 | +0.72% | 343,609 | 95,107,411 |
| 2025-03-03 | 2.78 | 2.85 | 2.73 | 2.76 | -0.72% | 429,983 | 120,193,554 |
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：