股票概览
3.1
+9.93%
+0.28
2.8
开盘价
3.1
最高价
2.77
最低价
963,990
成交量
数据更新至: 2025-03-25
技术指标
2.88
MA5 (5日均线)
2.81
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 | 2.8 | 3.1 | 2.77 | 3.1 | +9.93% | 963,990 | 289,044,952 |
| 2025-03-24 | 2.92 | 2.95 | 2.77 | 2.82 | -3.09% | 888,923 | 251,273,197 |
| 2025-03-21 | 2.85 | 3.02 | 2.84 | 2.91 | +3.19% | 1,212,958 | 355,802,268 |
| 2025-03-20 | 2.73 | 2.92 | 2.72 | 2.82 | +3.3% | 901,018 | 254,191,300 |
| 2025-03-19 | 2.73 | 2.75 | 2.72 | 2.73 | -0.36% | 260,333 | 71,098,323 |
| 2025-03-18 | 2.77 | 2.78 | 2.73 | 2.74 | -0.72% | 274,302 | 75,293,921 |
| 2025-03-17 | 2.78 | 2.81 | 2.76 | 2.76 | -0.36% | 369,779 | 102,724,567 |
| 2025-03-14 | 2.69 | 2.78 | 2.68 | 2.77 | +2.59% | 550,816 | 150,878,441 |
| 2025-03-13 | 2.74 | 2.74 | 2.68 | 2.7 | -1.1% | 371,195 | 100,219,133 |
| 2025-03-12 | 2.76 | 2.78 | 2.73 | 2.73 | -1.09% | 255,397 | 70,092,372 |
| 2025-03-11 | 2.7 | 2.76 | 2.69 | 2.76 | +1.47% | 320,350 | 87,557,351 |
| 2025-03-10 | 2.73 | 2.75 | 2.71 | 2.72 | -0.37% | 304,094 | 83,022,602 |
| 2025-03-07 | 2.73 | 2.78 | 2.7 | 2.73 | 0% | 373,611 | 102,356,882 |
| 2025-03-06 | 2.73 | 2.74 | 2.69 | 2.73 | +0.37% | 336,557 | 91,548,590 |
| 2025-03-05 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 374,180 | 101,247,824 |
| 2025-03-04 | 2.7 | 2.75 | 2.68 | 2.74 | +1.48% | 321,392 | 87,417,996 |
| 2025-03-03 | 2.71 | 2.74 | 2.69 | 2.7 | -0.37% | 342,524 | 93,107,869 |
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：