股票概览
2.89
-3.34%
-0.1
2.96
开盘价
2.96
最高价
2.85
最低价
233,313
成交量
数据更新至: 2025-03-25
技术指标
2.92
MA5 (5日均线)
2.94
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 | 2.85 | 2.89 | -3.34% | 233,313 | 68,056,748 |
| 2025-03-24 | 2.93 | 3.15 | 2.89 | 2.99 | +2.4% | 498,208 | 148,909,414 |
| 2025-03-21 | 2.9 | 2.97 | 2.89 | 2.92 | +0.34% | 227,005 | 66,376,443 |
| 2025-03-20 | 2.88 | 2.95 | 2.88 | 2.91 | 0% | 205,739 | 60,113,855 |
| 2025-03-19 | 2.9 | 2.92 | 2.87 | 2.91 | -0.68% | 231,012 | 66,904,006 |
| 2025-03-18 | 2.99 | 3 | 2.92 | 2.93 | -1.68% | 237,998 | 69,908,978 |
| 2025-03-17 | 2.96 | 3.06 | 2.95 | 2.98 | +0.68% | 396,503 | 119,151,732 |
| 2025-03-14 | 2.95 | 2.97 | 2.89 | 2.96 | +0.34% | 252,553 | 74,143,686 |
| 2025-03-13 | 2.96 | 3 | 2.9 | 2.95 | 0% | 314,528 | 92,628,008 |
| 2025-03-12 | 3.05 | 3.05 | 2.95 | 2.95 | -3.28% | 444,514 | 131,992,425 |
| 2025-03-11 | 2.96 | 3.07 | 2.91 | 3.05 | +1.67% | 587,908 | 177,663,766 |
| 2025-03-10 | 2.9 | 3.08 | 2.88 | 3 | +3.81% | 711,652 | 212,757,491 |
| 2025-03-07 | 2.9 | 2.95 | 2.87 | 2.89 | -1.37% | 452,602 | 131,439,195 |
| 2025-03-06 | 2.99 | 3 | 2.9 | 2.93 | -2.01% | 959,862 | 283,086,520 |
| 2025-03-05 | 2.72 | 2.99 | 2.71 | 2.99 | +9.93% | 337,675 | 98,968,419 |
| 2025-03-04 | 2.71 | 2.74 | 2.7 | 2.72 | 0% | 153,370 | 41,706,745 |
| 2025-03-03 | 2.75 | 2.8 | 2.7 | 2.72 | -1.45% | 196,531 | 54,126,041 |
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：