股票概览
2.88
-2.7%
-0.08
2.96
开盘价
2.96
最高价
2.88
最低价
334,192
成交量
数据更新至: 2025-03-25
技术指标
2.92
MA5 (5日均线)
2.89
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 | 2.96 | 2.88 | 2.88 | -2.7% | 334,192 | 97,256,161 |
| 2025-03-24 | 3.03 | 3.04 | 2.91 | 2.96 | -1.33% | 847,638 | 250,900,585 |
| 2025-03-21 | 2.94 | 3.11 | 2.91 | 3 | +2.04% | 1,473,050 | 446,506,693 |
| 2025-03-20 | 2.83 | 3.02 | 2.81 | 2.94 | +3.52% | 883,557 | 258,750,334 |
| 2025-03-19 | 2.89 | 2.89 | 2.82 | 2.84 | -2.07% | 393,393 | 111,681,160 |
| 2025-03-18 | 2.91 | 2.94 | 2.85 | 2.9 | +0.35% | 450,146 | 129,977,334 |
| 2025-03-17 | 2.95 | 3 | 2.88 | 2.89 | -0.34% | 746,004 | 217,979,760 |
| 2025-03-14 | 2.79 | 2.91 | 2.76 | 2.9 | +3.94% | 941,057 | 269,047,404 |
| 2025-03-13 | 2.83 | 2.84 | 2.76 | 2.79 | -1.41% | 447,547 | 124,527,051 |
| 2025-03-12 | 2.84 | 2.86 | 2.81 | 2.83 | 0% | 544,004 | 154,285,070 |
| 2025-03-11 | 2.81 | 2.85 | 2.76 | 2.83 | -0.35% | 750,833 | 210,503,335 |
| 2025-03-10 | 2.87 | 3.03 | 2.82 | 2.84 | +1.07% | 1,219,675 | 352,249,525 |
| 2025-03-07 | 2.99 | 3.05 | 2.81 | 2.81 | -6.02% | 2,057,489 | 596,709,641 |
| 2025-03-06 | 2.78 | 2.99 | 2.73 | 2.99 | +9.93% | 1,833,606 | 531,090,102 |
| 2025-03-05 | 2.48 | 2.72 | 2.44 | 2.72 | +10.12% | 922,146 | 239,961,862 |
| 2025-03-04 | 2.45 | 2.48 | 2.43 | 2.47 | +0.82% | 184,655 | 45,418,764 |
| 2025-03-03 | 2.44 | 2.48 | 2.44 | 2.45 | 0% | 278,944 | 68,672,926 |
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：