股票概览
2.83
+1.43%
+0.04
2.8
开盘价
2.83
最高价
2.78
最低价
98,646
成交量
数据更新至: 2025-03-25
技术指标
2.78
MA5 (5日均线)
2.74
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 | 2.8 | 2.83 | 2.78 | 2.83 | +1.43% | 98,646 | 27,674,814 |
| 2025-03-24 | 2.81 | 2.85 | 2.74 | 2.79 | 0% | 182,870 | 50,905,261 |
| 2025-03-21 | 2.77 | 2.83 | 2.76 | 2.79 | +0.72% | 232,234 | 65,038,385 |
| 2025-03-20 | 2.75 | 2.8 | 2.74 | 2.77 | +1.09% | 174,841 | 48,324,753 |
| 2025-03-19 | 2.74 | 2.75 | 2.73 | 2.74 | 0% | 109,405 | 29,964,393 |
| 2025-03-18 | 2.74 | 2.75 | 2.7 | 2.74 | +0.37% | 183,155 | 49,982,382 |
| 2025-03-17 | 2.71 | 2.73 | 2.69 | 2.73 | +1.11% | 148,006 | 40,222,100 |
| 2025-03-14 | 2.66 | 2.71 | 2.65 | 2.7 | +1.5% | 199,127 | 53,484,711 |
| 2025-03-13 | 2.67 | 2.67 | 2.64 | 2.66 | 0% | 132,584 | 35,188,788 |
| 2025-03-12 | 2.65 | 2.67 | 2.64 | 2.66 | +0.38% | 86,643 | 23,012,132 |
| 2025-03-11 | 2.65 | 2.65 | 2.62 | 2.65 | 0% | 94,708 | 24,968,732 |
| 2025-03-10 | 2.66 | 2.68 | 2.64 | 2.65 | 0% | 114,166 | 30,343,847 |
| 2025-03-07 | 2.65 | 2.67 | 2.64 | 2.65 | +0.38% | 128,457 | 34,076,225 |
| 2025-03-06 | 2.62 | 2.65 | 2.61 | 2.64 | +0.76% | 103,355 | 27,202,056 |
| 2025-03-05 | 2.63 | 2.64 | 2.6 | 2.62 | -0.38% | 83,836 | 21,894,280 |
| 2025-03-04 | 2.6 | 2.63 | 2.6 | 2.63 | +1.15% | 90,298 | 23,646,881 |
| 2025-03-03 | 2.63 | 2.65 | 2.6 | 2.6 | -1.14% | 144,567 | 37,965,342 |
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：