股票概览
2.28
+2.7%
+0.06
2.23
开盘价
2.31
最高价
2.18
最低价
589,458
成交量
数据更新至: 2025-03-25
技术指标
2.16
MA5 (5日均线)
2.23
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 | 2.23 | 2.31 | 2.18 | 2.28 | +2.7% | 589,458 | 132,531,032 |
| 2025-03-24 | 2.19 | 2.26 | 2.14 | 2.22 | +1.37% | 1,111,209 | 244,429,952 |
| 2025-03-21 | 2.17 | 2.19 | 2.16 | 2.19 | +4.78% | 999,507 | 218,471,842 |
| 2025-03-20 | 2.04 | 2.13 | 2.02 | 2.09 | +2.45% | 1,211,582 | 251,760,795 |
| 2025-03-19 | 2.06 | 2.21 | 2.03 | 2.04 | -4.67% | 2,474,918 | 513,886,770 |
| 2025-03-18 | 2.14 | 2.14 | 2.14 | 2.14 | -4.89% | 136,287 | 29,165,418 |
| 2025-03-17 | 2.25 | 2.25 | 2.25 | 2.25 | -5.06% | 189,910 | 42,729,750 |
| 2025-03-14 | 2.35 | 2.39 | 2.34 | 2.37 | 0% | 347,864 | 82,180,915 |
| 2025-03-13 | 2.36 | 2.42 | 2.34 | 2.37 | +0.85% | 442,556 | 105,362,567 |
| 2025-03-12 | 2.37 | 2.38 | 2.35 | 2.35 | -1.67% | 306,134 | 72,252,147 |
| 2025-03-11 | 2.26 | 2.4 | 2.26 | 2.39 | +4.37% | 585,040 | 136,627,254 |
| 2025-03-10 | 2.32 | 2.34 | 2.25 | 2.29 | -2.97% | 621,349 | 142,631,369 |
| 2025-03-07 | 2.32 | 2.38 | 2.25 | 2.36 | -0.42% | 889,943 | 204,539,419 |
| 2025-03-06 | 2.48 | 2.49 | 2.37 | 2.37 | -4.82% | 820,235 | 196,424,638 |
| 2025-03-05 | 2.49 | 2.51 | 2.48 | 2.49 | 0% | 254,671 | 63,411,692 |
| 2025-03-04 | 2.46 | 2.51 | 2.45 | 2.49 | +0.4% | 343,551 | 84,888,193 |
| 2025-03-03 | 2.45 | 2.49 | 2.44 | 2.48 | 0% | 299,739 | 74,053,440 |
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：