股票概览
2.24
+4.19%
+0.09
2.15
开盘价
2.29
最高价
2.13
最低价
237,078
成交量
数据更新至: 2025-03-25
技术指标
2.21
MA5 (5日均线)
2.16
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 | 2.15 | 2.29 | 2.13 | 2.24 | +4.19% | 237,078 | 52,063,410 |
| 2025-03-24 | 2.2 | 2.2 | 2.11 | 2.15 | -2.27% | 247,718 | 53,283,943 |
| 2025-03-21 | 2.22 | 2.25 | 2.18 | 2.2 | -1.35% | 236,570 | 52,294,828 |
| 2025-03-20 | 2.22 | 2.27 | 2.19 | 2.23 | -0.45% | 347,887 | 77,755,632 |
| 2025-03-19 | 2.14 | 2.35 | 2.14 | 2.24 | +4.67% | 741,823 | 165,701,744 |
| 2025-03-18 | 2.16 | 2.16 | 2.1 | 2.14 | 0% | 173,609 | 36,874,123 |
| 2025-03-17 | 2.13 | 2.17 | 2.13 | 2.14 | +0.47% | 188,257 | 40,479,851 |
| 2025-03-14 | 2.08 | 2.13 | 2.06 | 2.13 | +2.4% | 239,765 | 50,310,815 |
| 2025-03-13 | 2.07 | 2.08 | 2.04 | 2.08 | +0.48% | 159,647 | 32,920,241 |
| 2025-03-12 | 2.07 | 2.1 | 2.06 | 2.07 | 0% | 142,404 | 29,667,128 |
| 2025-03-11 | 2.06 | 2.07 | 2.03 | 2.07 | +0.98% | 138,528 | 28,485,991 |
| 2025-03-10 | 2.04 | 2.09 | 2.04 | 2.05 | +0.99% | 150,264 | 31,001,428 |
| 2025-03-07 | 2.06 | 2.06 | 2.03 | 2.03 | -1.46% | 157,644 | 32,241,157 |
| 2025-03-06 | 2.06 | 2.08 | 2.04 | 2.06 | -0.48% | 191,555 | 39,397,228 |
| 2025-03-05 | 2.1 | 2.1 | 2.05 | 2.07 | -1.43% | 163,949 | 33,821,278 |
| 2025-03-04 | 2.11 | 2.12 | 2.08 | 2.1 | -0.47% | 129,253 | 27,038,212 |
| 2025-03-03 | 2.11 | 2.16 | 2.09 | 2.11 | 0% | 243,502 | 51,817,254 |
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：