股票概览
2.87
-2.38%
-0.07
2.95
开盘价
2.96
最高价
2.8
最低价
108,057
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.05
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 | 2.8 | 2.87 | -2.38% | 108,057 | 30,892,628 |
| 2025-03-24 | 3.13 | 3.14 | 2.9 | 2.94 | -6.07% | 164,852 | 49,444,282 |
| 2025-03-21 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 108,582 | 33,864,443 |
| 2025-03-20 | 3.05 | 3.13 | 3.05 | 3.11 | +1.3% | 83,881 | 25,985,485 |
| 2025-03-19 | 3.07 | 3.11 | 3.04 | 3.07 | -0.65% | 66,325 | 20,329,919 |
| 2025-03-18 | 3.13 | 3.14 | 3.07 | 3.09 | -0.96% | 78,526 | 24,286,472 |
| 2025-03-17 | 3.08 | 3.15 | 3.08 | 3.12 | +0.97% | 97,115 | 30,307,565 |
| 2025-03-14 | 3.04 | 3.1 | 3.04 | 3.09 | +1.31% | 113,704 | 34,952,409 |
| 2025-03-13 | 3.04 | 3.06 | 2.99 | 3.05 | 0% | 89,414 | 26,986,008 |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.05 | +0.33% | 64,757 | 19,725,213 |
| 2025-03-11 | 3.05 | 3.06 | 3.01 | 3.04 | -0.33% | 65,968 | 19,958,448 |
| 2025-03-10 | 3.02 | 3.07 | 3.01 | 3.05 | +0.99% | 87,261 | 26,523,430 |
| 2025-03-07 | 3.06 | 3.09 | 3.01 | 3.02 | -1.31% | 112,474 | 34,288,867 |
| 2025-03-06 | 3.07 | 3.09 | 3.04 | 3.06 | -0.33% | 80,459 | 24,648,280 |
| 2025-03-05 | 3.05 | 3.08 | 2.9 | 3.07 | +0.66% | 133,066 | 40,168,565 |
| 2025-03-04 | 3.01 | 3.06 | 2.99 | 3.05 | +0.66% | 59,834 | 18,048,171 |
| 2025-03-03 | 3.01 | 3.11 | 3.01 | 3.03 | +0.66% | 100,271 | 30,569,923 |
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：