股票概览
2.92
-2.01%
-0.06
2.93
开盘价
2.99
最高价
2.89
最低价
391,361
成交量
数据更新至: 2025-03-25
技术指标
2.90
MA5 (5日均线)
2.91
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 | 2.93 | 2.99 | 2.89 | 2.92 | -2.01% | 391,361 | 115,328,674 |
| 2025-03-24 | 2.85 | 3.02 | 2.78 | 2.98 | +4.2% | 923,357 | 266,814,808 |
| 2025-03-21 | 2.84 | 2.95 | 2.84 | 2.86 | 0% | 432,762 | 125,227,117 |
| 2025-03-20 | 2.85 | 2.92 | 2.84 | 2.86 | 0% | 328,167 | 94,513,954 |
| 2025-03-19 | 2.93 | 2.93 | 2.85 | 2.86 | -2.39% | 357,133 | 102,683,915 |
| 2025-03-18 | 2.95 | 2.97 | 2.9 | 2.93 | -0.68% | 307,520 | 90,154,680 |
| 2025-03-17 | 2.93 | 3.02 | 2.93 | 2.95 | +0.68% | 484,336 | 143,800,392 |
| 2025-03-14 | 2.9 | 2.94 | 2.88 | 2.93 | +0.34% | 405,283 | 118,272,095 |
| 2025-03-13 | 2.91 | 2.93 | 2.83 | 2.92 | +0.34% | 460,262 | 132,037,760 |
| 2025-03-12 | 2.94 | 2.96 | 2.89 | 2.91 | -0.68% | 393,340 | 114,676,459 |
| 2025-03-11 | 2.91 | 2.94 | 2.88 | 2.93 | -0.68% | 414,162 | 120,282,792 |
| 2025-03-10 | 3.03 | 3.05 | 2.93 | 2.95 | -2.96% | 540,868 | 160,794,825 |
| 2025-03-07 | 2.98 | 3.08 | 2.97 | 3.04 | +2.01% | 1,024,770 | 311,235,339 |
| 2025-03-06 | 2.98 | 3.03 | 2.94 | 2.98 | -0.33% | 619,772 | 184,908,598 |
| 2025-03-05 | 2.95 | 2.99 | 2.86 | 2.99 | +0.34% | 806,311 | 234,974,292 |
| 2025-03-04 | 2.92 | 3.09 | 2.9 | 2.98 | +1.02% | 995,591 | 298,461,269 |
| 2025-03-03 | 2.95 | 3 | 2.89 | 2.95 | +0.68% | 774,359 | 228,894,306 |
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：