股票概览
3.01
+1.69%
+0.05
2.96
开盘价
3.05
最高价
2.93
最低价
167,631
成交量
数据更新至: 2025-03-25
技术指标
3.07
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 | 2.96 | 3.05 | 2.93 | 3.01 | +1.69% | 167,631 | 50,105,256 |
| 2025-03-24 | 3.1 | 3.1 | 2.91 | 2.96 | -4.52% | 325,943 | 97,320,267 |
| 2025-03-21 | 3.15 | 3.16 | 3.08 | 3.1 | -1.59% | 247,183 | 76,941,227 |
| 2025-03-20 | 3.14 | 3.19 | 3.12 | 3.15 | +0.32% | 316,362 | 99,822,014 |
| 2025-03-19 | 3.07 | 3.16 | 3.01 | 3.14 | +2.28% | 466,000 | 144,901,279 |
| 2025-03-18 | 3.09 | 3.11 | 3.04 | 3.07 | +0.33% | 199,951 | 61,206,430 |
| 2025-03-17 | 3.04 | 3.15 | 3.04 | 3.06 | +0.33% | 309,377 | 95,359,169 |
| 2025-03-14 | 2.95 | 3.06 | 2.94 | 3.05 | +3.39% | 341,554 | 103,238,926 |
| 2025-03-13 | 3.02 | 3.03 | 2.92 | 2.95 | -2.64% | 232,534 | 68,779,262 |
| 2025-03-12 | 3 | 3.05 | 3 | 3.03 | +1% | 308,164 | 93,403,223 |
| 2025-03-11 | 2.94 | 3 | 2.9 | 3 | +1.35% | 231,453 | 68,443,720 |
| 2025-03-10 | 2.93 | 3.01 | 2.92 | 2.96 | +1.37% | 226,276 | 67,097,488 |
| 2025-03-07 | 2.97 | 2.97 | 2.9 | 2.92 | -1.02% | 204,437 | 59,879,668 |
| 2025-03-06 | 2.94 | 2.97 | 2.91 | 2.95 | +0.34% | 194,090 | 57,174,041 |
| 2025-03-05 | 2.98 | 3 | 2.9 | 2.94 | -2% | 267,455 | 78,139,055 |
| 2025-03-04 | 2.99 | 3 | 2.93 | 3 | +0.33% | 186,236 | 55,230,768 |
| 2025-03-03 | 2.97 | 3.06 | 2.96 | 2.99 | +0.67% | 222,401 | 67,123,731 |
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：