股票概览
3.32
+9.93%
+0.3
3.02
开盘价
3.32
最高价
3
最低价
1,252,068
成交量
数据更新至: 2025-03-25
技术指标
3.08
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 | 3.02 | 3.32 | 3 | 3.32 | +9.93% | 1,252,068 | 404,084,375 |
| 2025-03-24 | 3.11 | 3.15 | 2.97 | 3.02 | -1.63% | 977,433 | 296,587,909 |
| 2025-03-21 | 3.01 | 3.16 | 3 | 3.07 | +2.33% | 1,082,690 | 335,052,606 |
| 2025-03-20 | 2.96 | 3.05 | 2.95 | 3 | +1.01% | 820,276 | 246,334,791 |
| 2025-03-19 | 2.95 | 2.97 | 2.94 | 2.97 | +0.68% | 480,069 | 141,980,103 |
| 2025-03-18 | 2.95 | 2.96 | 2.93 | 2.95 | +0.34% | 364,615 | 107,431,637 |
| 2025-03-17 | 2.94 | 2.98 | 2.93 | 2.94 | 0% | 498,268 | 147,143,184 |
| 2025-03-14 | 2.88 | 2.95 | 2.87 | 2.94 | +2.08% | 608,935 | 177,725,199 |
| 2025-03-13 | 2.9 | 2.91 | 2.85 | 2.88 | -0.69% | 369,255 | 106,188,561 |
| 2025-03-12 | 2.91 | 2.92 | 2.89 | 2.9 | -0.34% | 289,437 | 84,124,826 |
| 2025-03-11 | 2.87 | 2.91 | 2.85 | 2.91 | +0.69% | 309,912 | 89,382,037 |
| 2025-03-10 | 2.91 | 2.92 | 2.87 | 2.89 | -0.69% | 404,080 | 116,829,828 |
| 2025-03-07 | 2.94 | 2.94 | 2.9 | 2.91 | -1.02% | 316,362 | 92,235,568 |
| 2025-03-06 | 2.92 | 2.95 | 2.89 | 2.94 | +1.03% | 432,376 | 126,518,227 |
| 2025-03-05 | 2.92 | 2.94 | 2.88 | 2.91 | -0.34% | 315,779 | 91,578,232 |
| 2025-03-04 | 2.89 | 2.94 | 2.86 | 2.92 | +1.04% | 380,585 | 110,838,989 |
| 2025-03-03 | 2.88 | 2.95 | 2.87 | 2.89 | +0.35% | 491,507 | 143,065,959 |
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：