股票概览
2.96
-1%
-0.03
3
开盘价
3.01
最高价
2.92
最低价
183,657
成交量
数据更新至: 2025-03-25
技术指标
3.03
MA5 (5日均线)
3.13
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 | 3.01 | 2.92 | 2.96 | -1% | 183,657 | 54,017,433 |
| 2025-03-24 | 3.07 | 3.08 | 2.91 | 2.99 | -1.97% | 470,863 | 140,665,362 |
| 2025-03-21 | 3.07 | 3.1 | 3.03 | 3.05 | -0.65% | 336,342 | 103,052,109 |
| 2025-03-20 | 3.11 | 3.12 | 3.06 | 3.07 | -0.65% | 312,565 | 96,709,905 |
| 2025-03-19 | 3.13 | 3.14 | 3.08 | 3.09 | -1.59% | 374,941 | 116,133,525 |
| 2025-03-18 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 508,412 | 160,212,052 |
| 2025-03-17 | 3.23 | 3.29 | 3.18 | 3.19 | -1.24% | 687,137 | 221,751,924 |
| 2025-03-14 | 3.19 | 3.33 | 3.17 | 3.23 | +1.25% | 722,403 | 235,298,835 |
| 2025-03-13 | 3.35 | 3.35 | 3.14 | 3.19 | -4.49% | 690,752 | 222,508,532 |
| 2025-03-12 | 3.31 | 3.38 | 3.25 | 3.34 | +1.83% | 941,449 | 312,703,591 |
| 2025-03-11 | 3.21 | 3.32 | 3.17 | 3.28 | +0.31% | 656,394 | 213,110,431 |
| 2025-03-10 | 3.09 | 3.35 | 3.08 | 3.27 | +5.14% | 1,024,341 | 328,876,194 |
| 2025-03-07 | 3.21 | 3.22 | 3.08 | 3.11 | -2.81% | 617,243 | 194,029,278 |
| 2025-03-06 | 3.09 | 3.21 | 3.08 | 3.2 | +3.56% | 845,108 | 267,043,196 |
| 2025-03-05 | 3.1 | 3.13 | 3.02 | 3.09 | -0.32% | 576,820 | 176,896,430 |
| 2025-03-04 | 3.14 | 3.14 | 3.05 | 3.1 | -1.27% | 632,432 | 195,015,840 |
| 2025-03-03 | 3.18 | 3.21 | 3.04 | 3.14 | -1.26% | 667,030 | 209,563,443 |
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：