股票概览
2.94
+0.34%
+0.01
2.91
开盘价
2.95
最高价
2.89
最低价
349,516
成交量
数据更新至: 2025-03-25
技术指标
3.02
MA5 (5日均线)
3.07
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 | 2.91 | 2.95 | 2.89 | 2.94 | +0.34% | 349,516 | 101,965,452 |
| 2025-03-24 | 2.99 | 3 | 2.88 | 2.93 | -2.33% | 766,029 | 224,065,049 |
| 2025-03-21 | 3.07 | 3.11 | 3 | 3 | -3.23% | 829,620 | 252,924,809 |
| 2025-03-20 | 3.13 | 3.19 | 3.09 | 3.1 | -1.27% | 925,974 | 290,332,920 |
| 2025-03-19 | 3.09 | 3.17 | 3.05 | 3.14 | +1.62% | 1,034,417 | 321,974,967 |
| 2025-03-18 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 563,411 | 174,232,161 |
| 2025-03-17 | 3.1 | 3.16 | 3.08 | 3.14 | +0.96% | 879,841 | 274,431,530 |
| 2025-03-14 | 3.12 | 3.15 | 3.05 | 3.11 | -0.96% | 1,002,675 | 309,895,243 |
| 2025-03-13 | 3.16 | 3.23 | 3.12 | 3.14 | +0.64% | 1,170,521 | 370,904,398 |
| 2025-03-12 | 3.18 | 3.23 | 3.12 | 3.12 | -2.8% | 1,169,855 | 368,168,357 |
| 2025-03-11 | 3.2 | 3.25 | 3.1 | 3.21 | +0.63% | 1,275,162 | 404,662,757 |
| 2025-03-10 | 3.24 | 3.33 | 3.18 | 3.19 | +0.31% | 1,696,543 | 550,103,714 |
| 2025-03-07 | 3.13 | 3.3 | 3.09 | 3.18 | +1.92% | 1,920,103 | 616,743,506 |
| 2025-03-06 | 3.07 | 3.15 | 3.02 | 3.12 | +0.97% | 1,402,365 | 434,560,379 |
| 2025-03-05 | 2.94 | 3.25 | 2.94 | 3.09 | +4.39% | 1,576,249 | 488,025,261 |
| 2025-03-04 | 2.95 | 2.96 | 2.88 | 2.96 | -1% | 767,142 | 223,797,766 |
| 2025-03-03 | 2.98 | 3.1 | 2.91 | 2.99 | -1.64% | 1,070,171 | 319,683,327 |
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：