股票概览
2.18
+0.93%
+0.02
2.15
开盘价
2.18
最高价
2.13
最低价
164,517
成交量
数据更新至: 2025-03-25
技术指标
2.16
MA5 (5日均线)
2.13
MA10 (10日均线)
2.09
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 | 2.15 | 2.18 | 2.13 | 2.18 | +0.93% | 164,517 | 35,394,826 |
| 2025-03-24 | 2.17 | 2.23 | 2.1 | 2.16 | -0.46% | 331,780 | 71,172,943 |
| 2025-03-21 | 2.14 | 2.19 | 2.13 | 2.17 | +0.93% | 231,026 | 50,041,481 |
| 2025-03-20 | 2.14 | 2.18 | 2.12 | 2.15 | +0.47% | 177,585 | 38,167,994 |
| 2025-03-19 | 2.14 | 2.16 | 2.11 | 2.14 | +0.47% | 159,352 | 33,944,332 |
| 2025-03-18 | 2.16 | 2.18 | 2.12 | 2.13 | -1.39% | 149,037 | 31,815,837 |
| 2025-03-17 | 2.12 | 2.19 | 2.11 | 2.16 | +2.37% | 273,624 | 58,911,427 |
| 2025-03-14 | 2.06 | 2.11 | 2.04 | 2.11 | +2.93% | 238,714 | 49,780,042 |
| 2025-03-13 | 2.06 | 2.07 | 2.02 | 2.05 | -0.97% | 175,472 | 35,897,300 |
| 2025-03-12 | 2.05 | 2.08 | 2.05 | 2.07 | +0.49% | 182,256 | 37,661,931 |
| 2025-03-11 | 2.02 | 2.06 | 2.01 | 2.06 | +0.98% | 168,185 | 34,348,863 |
| 2025-03-10 | 2.02 | 2.07 | 2.01 | 2.04 | +1.49% | 142,796 | 29,117,341 |
| 2025-03-07 | 2.05 | 2.05 | 2.01 | 2.01 | -1.95% | 151,111 | 30,677,682 |
| 2025-03-06 | 2.01 | 2.06 | 2 | 2.05 | +1.99% | 226,604 | 46,116,422 |
| 2025-03-05 | 2.06 | 2.07 | 1.98 | 2.01 | -1.95% | 266,607 | 53,487,919 |
| 2025-03-04 | 2.03 | 2.09 | 2.02 | 2.05 | +0.49% | 186,179 | 38,022,494 |
| 2025-03-03 | 2.05 | 2.07 | 2.01 | 2.04 | 0% | 186,760 | 38,131,433 |
| 2025-02-28 | 2.08 | 2.09 | 2.03 | 2.04 | -2.39% | 168,825 | 34,770,177 |
| 2025-02-27 | 2.09 | 2.12 | 2.05 | 2.09 | 0% | 168,265 | 35,098,691 |
| 2025-02-26 | 2.04 | 2.1 | 2.04 | 2.09 | +2.96% | 204,379 | 42,458,132 |
| 2025-02-25 | 2.04 | 2.08 | 2.02 | 2.03 | -1.46% | 183,821 | 37,678,396 |
| 2025-02-24 | 2.02 | 2.07 | 2 | 2.06 | +1.98% | 235,019 | 48,102,506 |
| 2025-02-21 | 2.04 | 2.05 | 1.99 | 2.02 | -0.98% | 194,204 | 39,093,593 |
| 2025-02-20 | 2.03 | 2.06 | 2.01 | 2.04 | +0.49% | 199,381 | 40,590,514 |
| 2025-02-19 | 2.03 | 2.04 | 2.01 | 2.03 | 0% | 155,926 | 31,572,732 |
| 2025-02-18 | 2.1 | 2.11 | 2.02 | 2.03 | -3.79% | 233,817 | 48,069,519 |
| 2025-02-17 | 2.03 | 2.11 | 2.03 | 2.11 | +4.46% | 283,242 | 58,795,271 |
| 2025-02-14 | 2.07 | 2.07 | 2.01 | 2.02 | -2.42% | 177,668 | 36,205,336 |
| 2025-02-13 | 2.08 | 2.1 | 2.06 | 2.07 | -0.48% | 172,445 | 35,868,784 |
| 2025-02-12 | 2.08 | 2.1 | 2.05 | 2.08 | 0% | 138,240 | 28,666,167 |
| 2025-02-11 | 2.11 | 2.14 | 2.06 | 2.08 | -1.42% | 152,347 | 31,735,807 |
| 2025-02-10 | 2.05 | 2.11 | 2.05 | 2.11 | +2.43% | 247,152 | 51,618,048 |
| 2025-02-07 | 2.03 | 2.11 | 2.03 | 2.06 | +2.49% | 249,047 | 51,305,553 |
| 2025-02-06 | 2.02 | 2.02 | 1.97 | 2.01 | -0.5% | 190,293 | 38,106,369 |
| 2025-02-05 | 2 | 2.04 | 1.98 | 2.02 | +2.02% | 157,915 | 31,853,068 |
| 2025-01-27 | 1.97 | 2.05 | 1.97 | 1.98 | +0.51% | 182,233 | 36,599,866 |
| 2025-01-24 | 1.95 | 1.97 | 1.93 | 1.97 | +1.03% | 135,887 | 26,525,387 |
| 2025-01-23 | 1.97 | 2.02 | 1.95 | 1.95 | 0% | 147,150 | 29,305,917 |
| 2025-01-22 | 1.99 | 1.99 | 1.94 | 1.95 | -2.01% | 149,115 | 29,120,227 |
| 2025-01-21 | 2.06 | 2.07 | 1.98 | 1.99 | -2.45% | 186,318 | 37,623,532 |
| 2025-01-20 | 2.01 | 2.06 | 1.95 | 2.04 | +0.49% | 241,522 | 48,775,373 |
| 2025-01-17 | 2.05 | 2.06 | 2.02 | 2.03 | -1.46% | 158,360 | 32,238,859 |
| 2025-01-16 | 2.03 | 2.1 | 2.02 | 2.06 | +1.48% | 234,969 | 48,587,758 |
| 2025-01-15 | 2.03 | 2.05 | 1.99 | 2.03 | 0% | 152,884 | 30,946,643 |
| 2025-01-14 | 1.95 | 2.03 | 1.95 | 2.03 | +4.64% | 156,815 | 31,288,294 |
| 2025-01-13 | 1.93 | 1.97 | 1.88 | 1.94 | 0% | 136,969 | 26,410,371 |
| 2025-01-10 | 2.02 | 2.03 | 1.94 | 1.94 | -4.43% | 156,067 | 30,920,242 |
| 2025-01-09 | 2.01 | 2.04 | 1.99 | 2.03 | +0.5% | 155,077 | 31,364,744 |
| 2025-01-08 | 2 | 2.04 | 1.95 | 2.02 | +0.5% | 189,426 | 37,883,705 |
| 2025-01-07 | 1.98 | 2.02 | 1.96 | 2.01 | +1.52% | 175,509 | 34,914,051 |
| 2025-01-06 | 2.01 | 2.02 | 1.9 | 1.98 | -1.49% | 213,748 | 42,166,824 |
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：