股票概览
2.94
+1.38%
+0.04
2.92
开盘价
2.97
最高价
2.9
最低价
285,868
成交量
数据更新至: 2025-03-25
技术指标
2.96
MA5 (5日均线)
3.00
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 | 2.92 | 2.97 | 2.9 | 2.94 | +1.38% | 285,868 | 83,952,843 |
| 2025-03-24 | 2.93 | 2.94 | 2.86 | 2.9 | -1.36% | 427,299 | 123,847,768 |
| 2025-03-21 | 2.98 | 3.01 | 2.93 | 2.94 | -1.67% | 447,317 | 132,946,654 |
| 2025-03-20 | 3.02 | 3.04 | 2.98 | 2.99 | -1.32% | 355,515 | 106,892,435 |
| 2025-03-19 | 3.03 | 3.04 | 3 | 3.03 | 0% | 294,716 | 88,964,910 |
| 2025-03-18 | 3.07 | 3.08 | 3.01 | 3.03 | -0.98% | 347,234 | 105,371,018 |
| 2025-03-17 | 3.11 | 3.15 | 3.05 | 3.06 | -0.65% | 570,095 | 175,922,431 |
| 2025-03-14 | 2.99 | 3.13 | 2.98 | 3.08 | +3.01% | 928,082 | 284,677,888 |
| 2025-03-13 | 3.02 | 3.03 | 2.95 | 2.99 | -0.99% | 395,955 | 118,056,602 |
| 2025-03-12 | 3.01 | 3.04 | 2.98 | 3.02 | +0.67% | 382,740 | 115,335,683 |
| 2025-03-11 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 457,448 | 135,838,244 |
| 2025-03-10 | 2.98 | 3.01 | 2.93 | 2.97 | -0.34% | 438,586 | 129,839,466 |
| 2025-03-07 | 3.08 | 3.09 | 2.97 | 2.98 | -3.56% | 699,319 | 210,694,055 |
| 2025-03-06 | 3.06 | 3.11 | 3.01 | 3.09 | +0.98% | 608,838 | 187,051,513 |
| 2025-03-05 | 3.08 | 3.09 | 3.01 | 3.06 | -0.33% | 377,784 | 114,593,685 |
| 2025-03-04 | 3.04 | 3.09 | 3.03 | 3.07 | +0.66% | 352,016 | 107,797,820 |
| 2025-03-03 | 3.07 | 3.11 | 3.04 | 3.05 | -0.65% | 379,501 | 116,333,152 |
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：