股票概览
3.03
-0.98%
-0.03
3.18
开盘价
3.18
最高价
3.03
最低价
745,838
成交量
数据更新至: 2025-03-25
技术指标
2.95
MA5 (5日均线)
2.90
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 | 3.18 | 3.18 | 3.03 | 3.03 | -0.98% | 745,838 | 231,350,709 |
| 2025-03-24 | 2.96 | 3.1 | 2.88 | 3.06 | +4.44% | 936,008 | 278,782,323 |
| 2025-03-21 | 2.92 | 3.02 | 2.91 | 2.93 | +0.34% | 609,628 | 180,268,459 |
| 2025-03-20 | 2.85 | 3.05 | 2.85 | 2.92 | +3.18% | 654,188 | 192,532,226 |
| 2025-03-19 | 2.83 | 2.85 | 2.8 | 2.83 | -1.05% | 275,342 | 77,661,160 |
| 2025-03-18 | 2.84 | 2.88 | 2.8 | 2.86 | +1.06% | 348,701 | 99,342,768 |
| 2025-03-17 | 2.85 | 2.89 | 2.83 | 2.83 | -1.05% | 256,849 | 73,102,148 |
| 2025-03-14 | 2.84 | 2.87 | 2.82 | 2.86 | +0.7% | 337,148 | 96,105,332 |
| 2025-03-13 | 2.87 | 2.88 | 2.8 | 2.84 | -1.05% | 307,167 | 87,005,597 |
| 2025-03-12 | 2.89 | 2.9 | 2.83 | 2.87 | -0.69% | 349,856 | 100,059,473 |
| 2025-03-11 | 2.85 | 2.91 | 2.84 | 2.89 | 0% | 387,980 | 111,497,749 |
| 2025-03-10 | 2.78 | 2.94 | 2.76 | 2.89 | +4.71% | 687,695 | 195,771,561 |
| 2025-03-07 | 2.74 | 2.83 | 2.72 | 2.76 | +0.36% | 419,473 | 116,542,804 |
| 2025-03-06 | 2.74 | 2.76 | 2.7 | 2.75 | +0.36% | 390,939 | 107,062,158 |
| 2025-03-05 | 2.76 | 2.78 | 2.71 | 2.74 | -1.08% | 355,635 | 96,985,007 |
| 2025-03-04 | 2.74 | 2.79 | 2.73 | 2.77 | +0.73% | 336,670 | 92,911,835 |
| 2025-03-03 | 2.86 | 2.88 | 2.75 | 2.75 | -4.18% | 530,785 | 148,292,675 |
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：