股票概览
2.89
0%
0
2.87
开盘价
2.96
最高价
2.85
最低价
61,288
成交量
数据更新至: 2025-03-25
技术指标
2.90
MA5 (5日均线)
2.95
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 | 2.87 | 2.96 | 2.85 | 2.89 | 0% | 61,288 | 17,791,572 |
| 2025-03-24 | 2.9 | 2.95 | 2.82 | 2.89 | +0.35% | 119,113 | 34,310,386 |
| 2025-03-21 | 2.83 | 2.95 | 2.83 | 2.88 | 0% | 91,238 | 26,200,458 |
| 2025-03-20 | 2.9 | 3.04 | 2.87 | 2.88 | -3.03% | 182,026 | 53,379,620 |
| 2025-03-19 | 2.88 | 3.13 | 2.84 | 2.97 | -0.67% | 298,194 | 88,573,044 |
| 2025-03-18 | 3.2 | 3.2 | 2.99 | 2.99 | -5.08% | 170,305 | 51,844,793 |
| 2025-03-17 | 3.23 | 3.23 | 2.99 | 3.15 | +2.27% | 521,899 | 164,214,116 |
| 2025-03-14 | 3.08 | 3.08 | 3.08 | 3.08 | +5.12% | 23,760 | 7,318,018 |
| 2025-03-13 | 2.93 | 2.93 | 2.89 | 2.93 | +5.02% | 67,866 | 19,866,447 |
| 2025-03-12 | 2.74 | 2.79 | 2.73 | 2.79 | +4.89% | 62,406 | 17,291,815 |
| 2025-03-11 | 2.47 | 2.66 | 2.46 | 2.66 | +5.14% | 201,894 | 51,964,606 |
| 2025-03-10 | 2.42 | 2.56 | 2.41 | 2.53 | +3.69% | 187,922 | 47,686,426 |
| 2025-03-07 | 2.41 | 2.48 | 2.37 | 2.44 | +1.24% | 96,477 | 23,448,591 |
| 2025-03-06 | 2.35 | 2.47 | 2.35 | 2.41 | +0.84% | 160,230 | 38,643,261 |
| 2025-03-05 | 2.37 | 2.45 | 2.31 | 2.39 | +2.58% | 190,498 | 45,611,022 |
| 2025-03-04 | 2.42 | 2.42 | 2.3 | 2.33 | -3.72% | 111,232 | 26,104,610 |
| 2025-03-03 | 2.44 | 2.52 | 2.37 | 2.42 | -0.41% | 252,833 | 61,425,689 |
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：