股票概览
2.73
+0.74%
+0.02
2.71
开盘价
2.76
最高价
2.69
最低价
294,085
成交量
数据更新至: 2025-03-25
技术指标
2.73
MA5 (5日均线)
2.71
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 | 2.71 | 2.76 | 2.69 | 2.73 | +0.74% | 294,085 | 80,267,147 |
| 2025-03-24 | 2.75 | 2.77 | 2.68 | 2.71 | -1.45% | 545,755 | 147,714,353 |
| 2025-03-21 | 2.74 | 2.81 | 2.74 | 2.75 | 0% | 590,906 | 163,927,721 |
| 2025-03-20 | 2.72 | 2.78 | 2.71 | 2.75 | +1.1% | 498,750 | 137,204,383 |
| 2025-03-19 | 2.71 | 2.75 | 2.7 | 2.72 | 0% | 352,146 | 95,804,203 |
| 2025-03-18 | 2.74 | 2.75 | 2.71 | 2.72 | -0.37% | 343,663 | 93,551,327 |
| 2025-03-17 | 2.71 | 2.79 | 2.71 | 2.73 | +1.11% | 622,080 | 170,861,153 |
| 2025-03-14 | 2.66 | 2.7 | 2.64 | 2.7 | +1.89% | 504,604 | 135,254,267 |
| 2025-03-13 | 2.67 | 2.68 | 2.63 | 2.65 | -0.38% | 319,952 | 84,651,053 |
| 2025-03-12 | 2.68 | 2.7 | 2.66 | 2.66 | -0.75% | 308,753 | 82,527,772 |
| 2025-03-11 | 2.65 | 2.68 | 2.63 | 2.68 | +0.75% | 306,463 | 81,488,292 |
| 2025-03-10 | 2.65 | 2.67 | 2.63 | 2.66 | +0.76% | 293,502 | 77,958,406 |
| 2025-03-07 | 2.64 | 2.68 | 2.63 | 2.64 | -0.38% | 278,864 | 73,992,355 |
| 2025-03-06 | 2.63 | 2.66 | 2.61 | 2.65 | +0.76% | 326,415 | 86,228,847 |
| 2025-03-05 | 2.67 | 2.67 | 2.6 | 2.63 | -1.5% | 420,479 | 110,481,011 |
| 2025-03-04 | 2.63 | 2.73 | 2.62 | 2.67 | +1.52% | 491,438 | 131,156,002 |
| 2025-03-03 | 2.66 | 2.69 | 2.63 | 2.63 | -1.13% | 310,883 | 82,657,849 |
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：