股票概览
2.95
+0.68%
+0.02
2.92
开盘价
2.96
最高价
2.91
最低价
170,645
成交量
数据更新至: 2025-03-25
技术指标
2.98
MA5 (5日均线)
3.02
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 | 2.92 | 2.96 | 2.91 | 2.95 | +0.68% | 170,645 | 50,021,598 |
| 2025-03-24 | 2.96 | 2.98 | 2.88 | 2.93 | -1.68% | 457,814 | 133,729,609 |
| 2025-03-21 | 3.02 | 3.03 | 2.97 | 2.98 | -1.32% | 405,785 | 121,612,671 |
| 2025-03-20 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 250,488 | 75,852,094 |
| 2025-03-19 | 3.05 | 3.05 | 3.01 | 3.03 | -0.66% | 278,435 | 84,239,792 |
| 2025-03-18 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 320,970 | 97,979,072 |
| 2025-03-17 | 3.07 | 3.11 | 3.06 | 3.07 | 0% | 347,952 | 107,246,153 |
| 2025-03-14 | 3.02 | 3.07 | 3 | 3.07 | +1.99% | 419,451 | 127,730,720 |
| 2025-03-13 | 3.1 | 3.1 | 2.99 | 3.01 | -2.9% | 583,661 | 176,401,070 |
| 2025-03-12 | 3.06 | 3.14 | 3.05 | 3.1 | +1.64% | 558,112 | 173,710,383 |
| 2025-03-11 | 3.01 | 3.07 | 3 | 3.05 | 0% | 299,256 | 90,791,423 |
| 2025-03-10 | 3.07 | 3.09 | 3.03 | 3.05 | -0.65% | 354,978 | 108,420,278 |
| 2025-03-07 | 3.14 | 3.15 | 3.06 | 3.07 | -2.54% | 500,213 | 155,046,353 |
| 2025-03-06 | 3.11 | 3.16 | 3.11 | 3.15 | +1.29% | 503,211 | 157,978,134 |
| 2025-03-05 | 3.1 | 3.13 | 3.07 | 3.11 | 0% | 318,336 | 98,361,685 |
| 2025-03-04 | 3.06 | 3.12 | 3.03 | 3.11 | +1.3% | 357,534 | 110,197,219 |
| 2025-03-03 | 3.07 | 3.1 | 3.04 | 3.07 | +0.33% | 397,655 | 122,118,838 |
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：