股票概览
2.67
+0.75%
+0.02
2.65
开盘价
2.68
最高价
2.62
最低价
178,344
成交量
数据更新至: 2025-03-25
技术指标
2.72
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 | 2.65 | 2.68 | 2.62 | 2.67 | +0.75% | 178,344 | 47,387,341 |
| 2025-03-24 | 2.73 | 2.74 | 2.6 | 2.65 | -2.93% | 463,688 | 123,112,082 |
| 2025-03-21 | 2.78 | 2.8 | 2.72 | 2.73 | -1.8% | 301,551 | 83,034,650 |
| 2025-03-20 | 2.75 | 2.82 | 2.75 | 2.78 | +0.36% | 421,979 | 117,917,592 |
| 2025-03-19 | 2.77 | 2.8 | 2.73 | 2.77 | 0% | 258,760 | 71,688,868 |
| 2025-03-18 | 2.79 | 2.8 | 2.75 | 2.77 | -0.36% | 231,694 | 64,150,930 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.78 | +0.36% | 327,155 | 91,170,881 |
| 2025-03-14 | 2.72 | 2.77 | 2.69 | 2.77 | +1.84% | 391,361 | 107,441,111 |
| 2025-03-13 | 2.74 | 2.75 | 2.68 | 2.72 | -1.09% | 302,943 | 82,051,679 |
| 2025-03-12 | 2.73 | 2.77 | 2.72 | 2.75 | +1.1% | 341,888 | 93,962,349 |
| 2025-03-11 | 2.66 | 2.72 | 2.65 | 2.72 | +1.12% | 282,378 | 75,898,221 |
| 2025-03-10 | 2.67 | 2.72 | 2.67 | 2.69 | +0.75% | 229,185 | 61,733,488 |
| 2025-03-07 | 2.71 | 2.72 | 2.66 | 2.67 | -1.84% | 311,438 | 83,492,508 |
| 2025-03-06 | 2.68 | 2.73 | 2.66 | 2.72 | +2.26% | 314,977 | 84,919,941 |
| 2025-03-05 | 2.71 | 2.72 | 2.62 | 2.66 | -1.85% | 358,999 | 95,089,841 |
| 2025-03-04 | 2.71 | 2.72 | 2.67 | 2.71 | -0.73% | 267,201 | 72,033,673 |
| 2025-03-03 | 2.73 | 2.8 | 2.71 | 2.73 | +0.37% | 406,368 | 111,837,191 |
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：