股票概览
2.15
+1.9%
+0.04
2.12
开盘价
2.17
最高价
2.12
最低价
169,767
成交量
数据更新至: 2025-03-25
技术指标
2.15
MA5 (5日均线)
2.12
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 | 2.12 | 2.17 | 2.12 | 2.15 | +1.9% | 169,767 | 36,405,652 |
| 2025-03-24 | 2.19 | 2.23 | 2.09 | 2.11 | -3.21% | 337,666 | 72,778,190 |
| 2025-03-21 | 2.14 | 2.21 | 2.14 | 2.18 | +1.87% | 239,273 | 51,973,267 |
| 2025-03-20 | 2.13 | 2.18 | 2.13 | 2.14 | -0.93% | 218,829 | 47,066,511 |
| 2025-03-19 | 2.11 | 2.23 | 2.11 | 2.16 | +1.89% | 457,926 | 100,924,482 |
| 2025-03-18 | 2.11 | 2.13 | 2.1 | 2.12 | +1.44% | 177,310 | 37,516,403 |
| 2025-03-17 | 2.08 | 2.11 | 2.08 | 2.09 | 0% | 118,064 | 24,736,627 |
| 2025-03-14 | 2.07 | 2.1 | 2.05 | 2.09 | +1.46% | 129,983 | 26,998,906 |
| 2025-03-13 | 2.08 | 2.11 | 2.05 | 2.06 | -0.96% | 161,440 | 33,544,691 |
| 2025-03-12 | 2.07 | 2.09 | 2.06 | 2.08 | 0% | 146,748 | 30,450,482 |
| 2025-03-11 | 2.08 | 2.11 | 2.05 | 2.08 | -1.42% | 281,284 | 58,464,360 |
| 2025-03-10 | 2.08 | 2.14 | 2.06 | 2.11 | +1.44% | 239,235 | 50,502,319 |
| 2025-03-07 | 2.03 | 2.09 | 2.02 | 2.08 | +2.46% | 235,525 | 48,601,614 |
| 2025-03-06 | 2.03 | 2.04 | 2.01 | 2.03 | +0.5% | 162,618 | 32,916,242 |
| 2025-03-05 | 2.02 | 2.07 | 2.01 | 2.02 | +0.5% | 195,724 | 39,834,798 |
| 2025-03-04 | 1.99 | 2.03 | 1.99 | 2.01 | 0% | 170,376 | 34,312,472 |
| 2025-03-03 | 2.05 | 2.05 | 1.98 | 2.01 | -2.43% | 331,243 | 66,676,214 |
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：