股票概览
2.02
+0.5%
+0.01
2.01
开盘价
2.04
最高价
1.97
最低价
878,914
成交量
数据更新至: 2025-03-25
技术指标
2.00
MA5 (5日均线)
1.97
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 | 2.01 | 2.04 | 1.97 | 2.02 | +0.5% | 878,914 | 176,590,791 |
| 2025-03-24 | 2.05 | 2.06 | 1.97 | 2.01 | -1.47% | 1,700,073 | 340,753,634 |
| 2025-03-21 | 1.96 | 2.06 | 1.96 | 2.04 | +3.55% | 2,391,007 | 484,955,727 |
| 2025-03-20 | 1.95 | 1.99 | 1.94 | 1.97 | +1.03% | 1,054,531 | 207,415,518 |
| 2025-03-19 | 1.97 | 1.98 | 1.93 | 1.95 | -1.52% | 890,770 | 173,406,342 |
| 2025-03-18 | 1.97 | 1.99 | 1.95 | 1.98 | +0.51% | 856,917 | 169,006,150 |
| 2025-03-17 | 1.93 | 1.99 | 1.93 | 1.97 | +2.07% | 1,193,162 | 234,820,631 |
| 2025-03-14 | 1.91 | 1.94 | 1.9 | 1.93 | +1.05% | 796,775 | 152,955,860 |
| 2025-03-13 | 1.9 | 1.91 | 1.89 | 1.91 | +1.06% | 509,635 | 96,848,657 |
| 2025-03-12 | 1.9 | 1.91 | 1.89 | 1.89 | -0.53% | 516,119 | 97,915,721 |
| 2025-03-11 | 1.88 | 1.9 | 1.88 | 1.9 | +0.53% | 314,833 | 59,422,670 |
| 2025-03-10 | 1.89 | 1.91 | 1.88 | 1.89 | 0% | 452,168 | 85,628,393 |
| 2025-03-07 | 1.88 | 1.9 | 1.87 | 1.89 | +0.53% | 478,504 | 90,389,904 |
| 2025-03-06 | 1.87 | 1.89 | 1.86 | 1.88 | +0.53% | 491,865 | 92,479,783 |
| 2025-03-05 | 1.88 | 1.88 | 1.85 | 1.87 | 0% | 526,466 | 98,281,129 |
| 2025-03-04 | 1.88 | 1.89 | 1.85 | 1.87 | -1.06% | 684,415 | 127,666,695 |
| 2025-03-03 | 1.93 | 1.95 | 1.87 | 1.89 | -2.07% | 1,182,153 | 226,137,912 |
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：