股票概览
2.66
+1.53%
+0.04
2.62
开盘价
2.67
最高价
2.55
最低价
154,455
成交量
数据更新至: 2025-03-25
技术指标
2.71
MA5 (5日均线)
2.73
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 | 2.62 | 2.67 | 2.55 | 2.66 | +1.53% | 154,455 | 40,004,932 |
| 2025-03-24 | 2.74 | 2.76 | 2.58 | 2.62 | -4.38% | 272,684 | 72,034,862 |
| 2025-03-21 | 2.76 | 2.78 | 2.72 | 2.74 | -0.36% | 179,788 | 49,341,914 |
| 2025-03-20 | 2.77 | 2.8 | 2.75 | 2.75 | -0.72% | 213,915 | 59,265,742 |
| 2025-03-19 | 2.78 | 2.95 | 2.76 | 2.77 | -1.07% | 346,010 | 97,377,918 |
| 2025-03-18 | 2.82 | 2.83 | 2.77 | 2.8 | 0% | 270,521 | 75,628,576 |
| 2025-03-17 | 2.88 | 2.88 | 2.79 | 2.8 | -3.11% | 663,062 | 186,967,157 |
| 2025-03-14 | 2.65 | 2.89 | 2.63 | 2.89 | +9.89% | 741,053 | 211,167,016 |
| 2025-03-13 | 2.65 | 2.69 | 2.61 | 2.63 | -1.13% | 115,332 | 30,350,831 |
| 2025-03-12 | 2.64 | 2.7 | 2.62 | 2.66 | +0.76% | 180,761 | 48,110,918 |
| 2025-03-11 | 2.6 | 2.65 | 2.58 | 2.64 | +0.76% | 134,199 | 35,198,835 |
| 2025-03-10 | 2.6 | 2.65 | 2.58 | 2.62 | +0.77% | 132,934 | 34,941,382 |
| 2025-03-07 | 2.65 | 2.66 | 2.58 | 2.6 | -1.89% | 144,543 | 37,688,581 |
| 2025-03-06 | 2.63 | 2.68 | 2.6 | 2.65 | +0.76% | 166,528 | 44,061,027 |
| 2025-03-05 | 2.65 | 2.66 | 2.55 | 2.63 | -0.75% | 155,816 | 40,332,173 |
| 2025-03-04 | 2.61 | 2.66 | 2.58 | 2.65 | +1.53% | 97,887 | 25,682,303 |
| 2025-03-03 | 2.6 | 2.68 | 2.6 | 2.61 | 0% | 134,185 | 35,398,771 |
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：