股票概览
3.07
+1.66%
+0.05
3.04
开盘价
3.14
最高价
3.03
最低价
319,444
成交量
数据更新至: 2025-03-25
技术指标
3.04
MA5 (5日均线)
3.04
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 | 3.04 | 3.14 | 3.03 | 3.07 | +1.66% | 319,444 | 98,513,099 |
| 2025-03-24 | 3.02 | 3.09 | 2.98 | 3.02 | 0% | 261,744 | 79,173,994 |
| 2025-03-21 | 3.03 | 3.08 | 3 | 3.02 | -0.66% | 212,632 | 64,626,900 |
| 2025-03-20 | 3.04 | 3.07 | 3.03 | 3.04 | 0% | 188,254 | 57,409,630 |
| 2025-03-19 | 3.05 | 3.06 | 3.02 | 3.04 | -0.65% | 163,203 | 49,554,564 |
| 2025-03-18 | 3.06 | 3.1 | 3.03 | 3.06 | +0.33% | 262,979 | 80,623,998 |
| 2025-03-17 | 3.05 | 3.07 | 3.03 | 3.05 | -0.65% | 275,703 | 83,976,122 |
| 2025-03-14 | 3.1 | 3.14 | 3.03 | 3.07 | +1.66% | 390,289 | 119,878,131 |
| 2025-03-13 | 3.02 | 3.05 | 2.97 | 3.02 | -0.33% | 234,468 | 70,283,154 |
| 2025-03-12 | 3.09 | 3.1 | 3.01 | 3.03 | -2.26% | 299,439 | 91,108,693 |
| 2025-03-11 | 3.05 | 3.1 | 2.98 | 3.1 | +0.98% | 428,022 | 130,276,969 |
| 2025-03-10 | 3.06 | 3.17 | 3.03 | 3.07 | +2.68% | 605,574 | 186,417,862 |
| 2025-03-07 | 2.89 | 3.05 | 2.89 | 2.99 | +2.75% | 636,727 | 190,557,370 |
| 2025-03-06 | 2.85 | 2.91 | 2.84 | 2.91 | +2.46% | 255,589 | 73,449,286 |
| 2025-03-05 | 2.84 | 2.85 | 2.78 | 2.84 | -0.35% | 167,188 | 47,048,475 |
| 2025-03-04 | 2.82 | 2.86 | 2.8 | 2.85 | +1.06% | 147,395 | 41,680,507 |
| 2025-03-03 | 2.8 | 2.88 | 2.8 | 2.82 | +0.36% | 246,618 | 70,188,287 |
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：