股票概览
3.04
+1%
+0.03
3.01
开盘价
3.05
最高价
2.95
最低价
130,193
成交量
数据更新至: 2025-03-25
技术指标
3.10
MA5 (5日均线)
3.08
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 | 3.01 | 3.05 | 2.95 | 3.04 | +1% | 130,193 | 38,846,092 |
| 2025-03-24 | 3.15 | 3.16 | 2.96 | 3.01 | -4.44% | 240,211 | 72,858,914 |
| 2025-03-21 | 3.18 | 3.28 | 3.15 | 3.15 | -0.94% | 246,441 | 78,913,144 |
| 2025-03-20 | 3.12 | 3.23 | 3.1 | 3.18 | +1.92% | 272,399 | 86,396,347 |
| 2025-03-19 | 3.09 | 3.19 | 3.09 | 3.12 | +0.32% | 240,954 | 75,561,779 |
| 2025-03-18 | 3.1 | 3.12 | 3.05 | 3.11 | +0.32% | 133,489 | 41,024,651 |
| 2025-03-17 | 3.07 | 3.14 | 3.06 | 3.1 | +1.31% | 202,539 | 62,769,587 |
| 2025-03-14 | 3 | 3.06 | 2.97 | 3.06 | +2.34% | 195,424 | 59,068,833 |
| 2025-03-13 | 3.06 | 3.07 | 2.96 | 2.99 | -1.97% | 172,423 | 51,569,785 |
| 2025-03-12 | 3.05 | 3.09 | 3.04 | 3.05 | 0% | 145,744 | 44,628,561 |
| 2025-03-11 | 3 | 3.05 | 2.98 | 3.05 | +0.99% | 126,669 | 38,272,143 |
| 2025-03-10 | 2.99 | 3.07 | 2.99 | 3.02 | +0.67% | 157,363 | 47,658,938 |
| 2025-03-07 | 3.06 | 3.07 | 2.99 | 3 | -1.64% | 140,139 | 42,403,787 |
| 2025-03-06 | 3.03 | 3.06 | 2.97 | 3.05 | +1.33% | 135,905 | 41,130,594 |
| 2025-03-05 | 3.04 | 3.05 | 2.94 | 3.01 | -1.31% | 162,203 | 48,395,702 |
| 2025-03-04 | 3.07 | 3.09 | 3.02 | 3.05 | -0.65% | 140,587 | 42,861,721 |
| 2025-03-03 | 3.02 | 3.15 | 3.01 | 3.07 | +1.99% | 204,468 | 63,258,913 |
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：