股票概览
2.72
+0.37%
+0.01
2.7
开盘价
2.74
最高价
2.66
最低价
108,000
成交量
数据更新至: 2025-03-25
技术指标
2.80
MA5 (5日均线)
2.81
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 | 2.7 | 2.74 | 2.66 | 2.72 | +0.37% | 108,000 | 29,201,928 |
| 2025-03-24 | 2.87 | 2.88 | 2.66 | 2.71 | -5.57% | 294,092 | 80,742,131 |
| 2025-03-21 | 2.85 | 2.9 | 2.84 | 2.87 | +0.35% | 192,764 | 55,375,498 |
| 2025-03-20 | 2.82 | 2.87 | 2.81 | 2.86 | +1.42% | 140,215 | 39,976,640 |
| 2025-03-19 | 2.84 | 2.85 | 2.81 | 2.82 | -0.7% | 92,472 | 26,121,464 |
| 2025-03-18 | 2.86 | 2.87 | 2.81 | 2.84 | -0.7% | 105,131 | 29,780,430 |
| 2025-03-17 | 2.82 | 2.87 | 2.82 | 2.86 | +1.06% | 125,914 | 35,946,052 |
| 2025-03-14 | 2.78 | 2.83 | 2.77 | 2.83 | +1.8% | 186,935 | 52,374,333 |
| 2025-03-13 | 2.79 | 2.8 | 2.75 | 2.78 | -0.36% | 98,570 | 27,301,797 |
| 2025-03-12 | 2.78 | 2.81 | 2.78 | 2.79 | 0% | 84,449 | 23,619,369 |
| 2025-03-11 | 2.77 | 2.79 | 2.75 | 2.79 | 0% | 96,693 | 26,765,958 |
| 2025-03-10 | 2.78 | 2.83 | 2.77 | 2.79 | +0.72% | 126,838 | 35,547,492 |
| 2025-03-07 | 2.81 | 2.81 | 2.76 | 2.77 | -1.42% | 102,634 | 28,559,025 |
| 2025-03-06 | 2.78 | 2.81 | 2.76 | 2.81 | +1.44% | 123,372 | 34,436,352 |
| 2025-03-05 | 2.83 | 2.84 | 2.75 | 2.77 | -2.12% | 139,172 | 38,636,124 |
| 2025-03-04 | 2.82 | 2.85 | 2.78 | 2.83 | +0.71% | 113,494 | 31,920,973 |
| 2025-03-03 | 2.81 | 2.87 | 2.8 | 2.81 | 0% | 132,060 | 37,397,715 |
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：