股票概览
3.08
+0.65%
+0.02
3.06
开盘价
3.09
最高价
3.03
最低价
407,270
成交量
数据更新至: 2025-03-25
技术指标
3.08
MA5 (5日均线)
3.08
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 | 3.06 | 3.09 | 3.03 | 3.08 | +0.65% | 407,270 | 124,683,943 |
| 2025-03-24 | 3.08 | 3.09 | 3.03 | 3.06 | -0.65% | 504,632 | 154,177,031 |
| 2025-03-21 | 3.1 | 3.12 | 3.07 | 3.08 | -0.32% | 495,745 | 153,429,143 |
| 2025-03-20 | 3.09 | 3.12 | 3.08 | 3.09 | 0% | 338,571 | 104,850,027 |
| 2025-03-19 | 3.11 | 3.11 | 3.08 | 3.09 | -0.64% | 263,015 | 81,331,012 |
| 2025-03-18 | 3.09 | 3.12 | 3.07 | 3.11 | +0.65% | 453,851 | 140,554,184 |
| 2025-03-17 | 3.09 | 3.1 | 3.07 | 3.09 | +0.32% | 351,521 | 108,342,430 |
| 2025-03-14 | 3.04 | 3.08 | 3.04 | 3.08 | +1.32% | 410,783 | 125,867,411 |
| 2025-03-13 | 3.03 | 3.05 | 3.02 | 3.04 | 0% | 401,086 | 121,784,866 |
| 2025-03-12 | 3.02 | 3.04 | 3.01 | 3.04 | +0.66% | 391,697 | 118,555,670 |
| 2025-03-11 | 3 | 3.02 | 2.99 | 3.02 | +0.33% | 282,646 | 85,099,841 |
| 2025-03-10 | 3.02 | 3.03 | 3 | 3.01 | -0.33% | 219,651 | 66,162,602 |
| 2025-03-07 | 3.02 | 3.04 | 3.01 | 3.02 | -0.33% | 332,574 | 100,548,922 |
| 2025-03-06 | 3.03 | 3.03 | 3 | 3.03 | +0.33% | 394,341 | 118,894,650 |
| 2025-03-05 | 3.02 | 3.03 | 2.98 | 3.02 | 0% | 473,178 | 142,166,972 |
| 2025-03-04 | 3.03 | 3.04 | 3.01 | 3.02 | -0.66% | 462,272 | 139,816,214 |
| 2025-03-03 | 3.09 | 3.09 | 3.03 | 3.04 | -1.62% | 546,681 | 167,345,844 |
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：