股票概览
2.33
+1.3%
+0.03
2.29
开盘价
2.35
最高价
2.28
最低价
314,634
成交量
数据更新至: 2025-03-25
技术指标
2.31
MA5 (5日均线)
2.29
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 | 2.29 | 2.35 | 2.28 | 2.33 | +1.3% | 314,634 | 73,325,806 |
| 2025-03-24 | 2.32 | 2.33 | 2.26 | 2.3 | -0.86% | 293,550 | 67,143,595 |
| 2025-03-21 | 2.31 | 2.35 | 2.29 | 2.32 | +0.43% | 334,677 | 77,764,717 |
| 2025-03-20 | 2.29 | 2.34 | 2.28 | 2.31 | +0.43% | 354,920 | 82,277,800 |
| 2025-03-19 | 2.25 | 2.31 | 2.24 | 2.3 | +1.77% | 395,898 | 90,564,775 |
| 2025-03-18 | 2.27 | 2.28 | 2.23 | 2.26 | -0.44% | 218,359 | 49,149,283 |
| 2025-03-17 | 2.28 | 2.31 | 2.26 | 2.27 | 0% | 244,565 | 55,805,563 |
| 2025-03-14 | 2.28 | 2.29 | 2.24 | 2.27 | -0.44% | 336,314 | 76,054,826 |
| 2025-03-13 | 2.23 | 2.28 | 2.22 | 2.28 | +2.7% | 584,843 | 131,990,025 |
| 2025-03-12 | 2.21 | 2.23 | 2.2 | 2.22 | +0.45% | 223,868 | 49,714,441 |
| 2025-03-11 | 2.18 | 2.21 | 2.18 | 2.21 | +0.45% | 174,882 | 38,374,107 |
| 2025-03-10 | 2.19 | 2.21 | 2.18 | 2.2 | +0.46% | 159,106 | 34,933,184 |
| 2025-03-07 | 2.18 | 2.2 | 2.17 | 2.19 | 0% | 176,261 | 38,543,970 |
| 2025-03-06 | 2.18 | 2.19 | 2.17 | 2.19 | +0.46% | 149,056 | 32,519,690 |
| 2025-03-05 | 2.19 | 2.19 | 2.15 | 2.18 | 0% | 133,510 | 28,947,836 |
| 2025-03-04 | 2.17 | 2.19 | 2.17 | 2.18 | 0% | 112,677 | 24,528,879 |
| 2025-03-03 | 2.19 | 2.21 | 2.17 | 2.18 | -0.46% | 204,279 | 44,664,937 |
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：