股票概览
2.94
-0.34%
-0.01
2.95
开盘价
2.96
最高价
2.89
最低价
197,911
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.07
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 | 2.95 | 2.96 | 2.89 | 2.94 | -0.34% | 197,911 | 57,733,848 |
| 2025-03-24 | 3.04 | 3.05 | 2.88 | 2.95 | -2.96% | 499,841 | 147,591,071 |
| 2025-03-21 | 3.07 | 3.1 | 3.02 | 3.04 | -0.98% | 328,901 | 100,343,316 |
| 2025-03-20 | 3.09 | 3.13 | 3.07 | 3.07 | -0.97% | 301,181 | 93,210,966 |
| 2025-03-19 | 3.15 | 3.15 | 3.08 | 3.1 | -1.59% | 305,579 | 94,854,175 |
| 2025-03-18 | 3.19 | 3.22 | 3.13 | 3.15 | -1.25% | 303,413 | 95,603,510 |
| 2025-03-17 | 3.21 | 3.28 | 3.18 | 3.19 | 0% | 555,563 | 179,023,401 |
| 2025-03-14 | 3.02 | 3.22 | 3.01 | 3.19 | +5.63% | 847,689 | 266,152,329 |
| 2025-03-13 | 3.06 | 3.1 | 3 | 3.02 | -1.31% | 328,957 | 99,565,557 |
| 2025-03-12 | 3.07 | 3.15 | 3.04 | 3.06 | 0% | 403,426 | 123,961,412 |
| 2025-03-11 | 3.06 | 3.08 | 3.03 | 3.06 | -1.29% | 349,902 | 106,715,080 |
| 2025-03-10 | 3.09 | 3.17 | 3.06 | 3.1 | +1.31% | 392,789 | 121,928,100 |
| 2025-03-07 | 3.12 | 3.12 | 3.05 | 3.06 | -1.92% | 324,389 | 99,881,305 |
| 2025-03-06 | 3.13 | 3.14 | 3.08 | 3.12 | +0.32% | 256,577 | 79,976,879 |
| 2025-03-05 | 3.15 | 3.16 | 3.06 | 3.11 | -1.27% | 262,985 | 81,404,022 |
| 2025-03-04 | 3.14 | 3.15 | 3.1 | 3.15 | +0.32% | 210,200 | 65,694,941 |
| 2025-03-03 | 3.2 | 3.24 | 3.12 | 3.14 | -1.26% | 294,361 | 93,581,202 |
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：