股票概览
3.04
+1%
+0.03
3
开盘价
3.04
最高价
2.98
最低价
853,076
成交量
数据更新至: 2025-03-25
技术指标
2.99
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 | 3 | 3.04 | 2.98 | 3.04 | +1% | 853,076 | 257,570,253 |
| 2025-03-24 | 2.98 | 3.01 | 2.96 | 3.01 | +1.01% | 1,085,420 | 324,278,275 |
| 2025-03-21 | 2.96 | 3.02 | 2.96 | 2.98 | +0.34% | 1,290,730 | 385,685,328 |
| 2025-03-20 | 2.94 | 2.98 | 2.93 | 2.97 | +1.02% | 1,000,491 | 296,463,688 |
| 2025-03-19 | 2.89 | 2.96 | 2.87 | 2.94 | +2.08% | 1,287,090 | 376,288,533 |
| 2025-03-18 | 2.89 | 2.9 | 2.87 | 2.88 | -0.35% | 575,038 | 165,703,852 |
| 2025-03-17 | 2.85 | 2.91 | 2.85 | 2.89 | +1.4% | 1,010,532 | 292,015,195 |
| 2025-03-14 | 2.84 | 2.87 | 2.82 | 2.85 | +0.35% | 925,241 | 263,175,909 |
| 2025-03-13 | 2.79 | 2.85 | 2.79 | 2.84 | +1.43% | 1,260,065 | 355,518,883 |
| 2025-03-12 | 2.75 | 2.8 | 2.74 | 2.8 | +1.82% | 918,525 | 254,968,101 |
| 2025-03-11 | 2.74 | 2.77 | 2.72 | 2.75 | 0% | 652,851 | 179,201,783 |
| 2025-03-10 | 2.76 | 2.78 | 2.74 | 2.75 | -0.36% | 534,429 | 147,340,204 |
| 2025-03-07 | 2.78 | 2.78 | 2.75 | 2.76 | -1.08% | 542,752 | 150,165,905 |
| 2025-03-06 | 2.78 | 2.79 | 2.76 | 2.79 | +1.09% | 723,496 | 200,890,747 |
| 2025-03-05 | 2.77 | 2.77 | 2.74 | 2.76 | -0.36% | 494,258 | 136,141,856 |
| 2025-03-04 | 2.75 | 2.77 | 2.73 | 2.77 | +0.73% | 589,435 | 162,353,465 |
| 2025-03-03 | 2.78 | 2.79 | 2.74 | 2.75 | -1.08% | 920,695 | 254,683,030 |
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：