股票概览
1.96
-1.51%
-0.03
1.96
开盘价
2.01
最高价
1.94
最低价
427,384
成交量
数据更新至: 2025-03-25
技术指标
1.94
MA5 (5日均线)
1.92
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 | 1.96 | 2.01 | 1.94 | 1.96 | -1.51% | 427,384 | 84,186,954 |
| 2025-03-24 | 1.95 | 2.07 | 1.9 | 1.99 | +2.05% | 825,371 | 163,518,317 |
| 2025-03-21 | 1.9 | 1.99 | 1.9 | 1.95 | +2.63% | 584,607 | 114,422,246 |
| 2025-03-20 | 1.88 | 1.93 | 1.88 | 1.9 | +0.53% | 212,219 | 40,544,009 |
| 2025-03-19 | 1.9 | 1.9 | 1.88 | 1.89 | -0.53% | 130,293 | 24,615,391 |
| 2025-03-18 | 1.92 | 1.93 | 1.89 | 1.9 | -1.04% | 167,025 | 31,709,630 |
| 2025-03-17 | 1.93 | 1.94 | 1.91 | 1.92 | 0% | 256,931 | 49,521,631 |
| 2025-03-14 | 1.9 | 1.93 | 1.88 | 1.92 | +1.05% | 240,634 | 45,851,893 |
| 2025-03-13 | 1.9 | 1.91 | 1.86 | 1.9 | 0% | 233,635 | 44,061,636 |
| 2025-03-12 | 1.92 | 1.94 | 1.89 | 1.9 | -1.04% | 241,775 | 46,140,497 |
| 2025-03-11 | 1.91 | 1.93 | 1.89 | 1.92 | -0.52% | 169,323 | 32,341,977 |
| 2025-03-10 | 1.91 | 1.97 | 1.9 | 1.93 | +0.52% | 305,237 | 59,136,742 |
| 2025-03-07 | 1.93 | 1.97 | 1.92 | 1.92 | -1.54% | 379,667 | 73,889,987 |
| 2025-03-06 | 1.98 | 1.99 | 1.93 | 1.95 | -3.47% | 602,387 | 117,341,240 |
| 2025-03-05 | 1.91 | 2.09 | 1.82 | 2.02 | +5.76% | 835,040 | 162,091,567 |
| 2025-03-04 | 1.95 | 1.96 | 1.91 | 1.91 | -0.52% | 317,226 | 61,239,698 |
| 2025-03-03 | 1.92 | 2.04 | 1.91 | 1.92 | -0.52% | 531,224 | 103,936,597 |
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：