股票概览
2.96
+0.34%
+0.01
2.95
开盘价
2.96
最高价
2.94
最低价
765,657
成交量
数据更新至: 2025-03-25
技术指标
2.94
MA5 (5日均线)
2.92
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 | 2.95 | 2.96 | 2.94 | 2.96 | +0.34% | 765,657 | 226,037,033 |
| 2025-03-24 | 2.93 | 2.96 | 2.93 | 2.95 | +0.68% | 1,330,732 | 391,919,647 |
| 2025-03-21 | 2.94 | 2.96 | 2.92 | 2.93 | -0.34% | 1,383,086 | 406,729,172 |
| 2025-03-20 | 2.94 | 2.98 | 2.93 | 2.94 | +0.34% | 1,633,928 | 481,627,091 |
| 2025-03-19 | 2.91 | 2.94 | 2.91 | 2.93 | +0.69% | 1,291,326 | 377,610,843 |
| 2025-03-18 | 2.91 | 2.92 | 2.9 | 2.91 | 0% | 934,045 | 271,710,878 |
| 2025-03-17 | 2.89 | 2.92 | 2.89 | 2.91 | +0.69% | 1,419,662 | 412,649,436 |
| 2025-03-14 | 2.86 | 2.9 | 2.86 | 2.89 | +0.7% | 1,512,778 | 436,659,718 |
| 2025-03-13 | 2.86 | 2.88 | 2.85 | 2.87 | +0.35% | 963,160 | 275,978,729 |
| 2025-03-12 | 2.85 | 2.87 | 2.84 | 2.86 | 0% | 982,094 | 280,158,064 |
| 2025-03-11 | 2.84 | 2.86 | 2.83 | 2.86 | +0.7% | 672,991 | 191,577,705 |
| 2025-03-10 | 2.85 | 2.86 | 2.84 | 2.84 | -0.35% | 907,841 | 258,358,258 |
| 2025-03-07 | 2.87 | 2.88 | 2.85 | 2.85 | -0.7% | 707,288 | 202,469,360 |
| 2025-03-06 | 2.88 | 2.88 | 2.86 | 2.87 | 0% | 887,175 | 254,536,390 |
| 2025-03-05 | 2.86 | 2.88 | 2.84 | 2.87 | +0.7% | 1,257,639 | 360,315,632 |
| 2025-03-04 | 2.85 | 2.87 | 2.84 | 2.85 | 0% | 895,138 | 255,609,086 |
| 2025-03-03 | 2.86 | 2.87 | 2.84 | 2.85 | -0.35% | 1,055,608 | 300,925,184 |
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：