股票概览
2.21
+0.45%
+0.01
2.2
开盘价
2.22
最高价
2.16
最低价
128,553
成交量
数据更新至: 2025-03-25
技术指标
2.27
MA5 (5日均线)
2.27
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 | 2.2 | 2.22 | 2.16 | 2.21 | +0.45% | 128,553 | 28,114,624 |
| 2025-03-24 | 2.3 | 2.32 | 2.16 | 2.2 | -4.35% | 324,548 | 71,885,138 |
| 2025-03-21 | 2.31 | 2.35 | 2.29 | 2.3 | -0.86% | 150,124 | 34,778,275 |
| 2025-03-20 | 2.31 | 2.35 | 2.3 | 2.32 | +0.43% | 156,936 | 36,483,513 |
| 2025-03-19 | 2.32 | 2.33 | 2.29 | 2.31 | -0.43% | 108,465 | 25,022,320 |
| 2025-03-18 | 2.32 | 2.34 | 2.29 | 2.32 | -0.43% | 130,289 | 30,076,609 |
| 2025-03-17 | 2.29 | 2.35 | 2.29 | 2.33 | +2.19% | 254,915 | 59,250,038 |
| 2025-03-14 | 2.22 | 2.3 | 2.22 | 2.28 | +2.7% | 226,707 | 51,328,324 |
| 2025-03-13 | 2.24 | 2.25 | 2.2 | 2.22 | -1.33% | 151,827 | 33,655,179 |
| 2025-03-12 | 2.24 | 2.28 | 2.23 | 2.25 | 0% | 139,663 | 31,344,226 |
| 2025-03-11 | 2.21 | 2.25 | 2.2 | 2.25 | +0.45% | 102,302 | 22,790,657 |
| 2025-03-10 | 2.23 | 2.28 | 2.21 | 2.24 | 0% | 160,026 | 35,825,763 |
| 2025-03-07 | 2.29 | 2.29 | 2.22 | 2.24 | -2.18% | 142,442 | 32,066,017 |
| 2025-03-06 | 2.26 | 2.32 | 2.24 | 2.29 | +1.33% | 173,508 | 39,614,613 |
| 2025-03-05 | 2.29 | 2.29 | 2.21 | 2.26 | -0.88% | 188,279 | 42,146,077 |
| 2025-03-04 | 2.27 | 2.29 | 2.25 | 2.28 | 0% | 134,254 | 30,421,185 |
| 2025-03-03 | 2.3 | 2.35 | 2.26 | 2.28 | -0.44% | 230,380 | 53,272,429 |
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：