股票概览
3.02
+1.34%
+0.04
2.97
开盘价
3.06
最高价
2.97
最低价
32,692
成交量
数据更新至: 2025-03-25
技术指标
3.07
MA5 (5日均线)
3.05
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 | 2.97 | 3.06 | 2.97 | 3.02 | +1.34% | 32,692 | 9,886,892 |
| 2025-03-24 | 2.99 | 3.09 | 2.95 | 2.98 | -2.61% | 82,464 | 24,810,184 |
| 2025-03-21 | 3.17 | 3.22 | 3.06 | 3.06 | -4.97% | 109,256 | 33,857,578 |
| 2025-03-20 | 3.1 | 3.24 | 3.08 | 3.22 | +4.21% | 146,475 | 46,899,710 |
| 2025-03-19 | 3.09 | 3.19 | 3.06 | 3.09 | 0% | 62,989 | 19,581,231 |
| 2025-03-18 | 3.08 | 3.1 | 3.03 | 3.09 | +0.32% | 70,970 | 21,739,589 |
| 2025-03-17 | 2.99 | 3.09 | 2.99 | 3.08 | +2.33% | 74,737 | 22,810,979 |
| 2025-03-14 | 2.95 | 3.02 | 2.95 | 3.01 | +1.69% | 67,156 | 20,151,823 |
| 2025-03-13 | 2.99 | 3.02 | 2.94 | 2.96 | -1% | 80,352 | 23,870,083 |
| 2025-03-12 | 2.97 | 3.05 | 2.97 | 2.99 | +0.67% | 67,413 | 20,187,212 |
| 2025-03-11 | 2.91 | 3 | 2.9 | 2.97 | +1.02% | 69,515 | 20,491,616 |
| 2025-03-10 | 2.82 | 2.95 | 2.81 | 2.94 | +4.26% | 101,075 | 29,220,184 |
| 2025-03-07 | 2.8 | 2.92 | 2.79 | 2.82 | +0.71% | 84,169 | 24,082,179 |
| 2025-03-06 | 2.78 | 2.84 | 2.78 | 2.8 | +0.72% | 52,284 | 14,696,449 |
| 2025-03-05 | 2.72 | 2.8 | 2.72 | 2.78 | +1.46% | 37,624 | 10,389,521 |
| 2025-03-04 | 2.74 | 2.75 | 2.7 | 2.74 | -1.08% | 49,085 | 13,381,026 |
| 2025-03-03 | 2.66 | 2.79 | 2.66 | 2.77 | +4.14% | 84,195 | 23,050,155 |
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：