股票概览
2.99
-2.92%
-0.09
3.07
开盘价
3.09
最高价
2.94
最低价
1,079,220
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.21
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 | 3.07 | 3.09 | 2.94 | 2.99 | -2.92% | 1,079,220 | 322,371,009 |
| 2025-03-24 | 3.28 | 3.32 | 3.04 | 3.08 | -7.51% | 2,171,723 | 682,068,919 |
| 2025-03-21 | 3.24 | 3.38 | 3.2 | 3.33 | +1.52% | 2,332,360 | 772,205,187 |
| 2025-03-20 | 3.23 | 3.31 | 3.18 | 3.28 | +0.61% | 1,982,544 | 638,387,716 |
| 2025-03-19 | 3.33 | 3.43 | 3.23 | 3.26 | -1.81% | 2,538,784 | 845,872,765 |
| 2025-03-18 | 3.43 | 3.49 | 3.3 | 3.32 | -5.14% | 3,452,881 | 1,162,397,112 |
| 2025-03-17 | 3.23 | 3.59 | 3.18 | 3.5 | +7.36% | 4,739,397 | 1,655,341,819 |
| 2025-03-14 | 3.07 | 3.36 | 3.06 | 3.26 | +6.19% | 3,248,856 | 1,040,848,680 |
| 2025-03-13 | 3.05 | 3.25 | 2.99 | 3.07 | +1.66% | 3,186,152 | 988,925,365 |
| 2025-03-12 | 3.13 | 3.17 | 3.01 | 3.02 | -5.03% | 3,904,588 | 1,200,325,515 |
| 2025-03-11 | 2.91 | 3.18 | 2.91 | 3.18 | +10.03% | 3,532,172 | 1,100,641,659 |
| 2025-03-10 | 2.94 | 3.06 | 2.88 | 2.89 | +3.58% | 2,536,441 | 749,838,568 |
| 2025-03-07 | 2.76 | 2.87 | 2.71 | 2.79 | +0.72% | 1,255,166 | 348,173,178 |
| 2025-03-06 | 2.74 | 2.8 | 2.72 | 2.77 | +0.36% | 963,025 | 266,013,906 |
| 2025-03-05 | 2.8 | 2.82 | 2.73 | 2.76 | -0.72% | 787,941 | 217,385,582 |
| 2025-03-04 | 2.74 | 2.82 | 2.7 | 2.78 | 0% | 1,025,575 | 282,137,065 |
| 2025-03-03 | 2.76 | 2.84 | 2.65 | 2.78 | -2.8% | 1,605,585 | 442,483,730 |
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：