股票概览
3.39
+1.19%
+0.04
3.36
开盘价
3.4
最高价
3.32
最低价
121,980
成交量
数据更新至: 2025-03-25
技术指标
3.41
MA5 (5日均线)
3.38
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 | 3.36 | 3.4 | 3.32 | 3.39 | +1.19% | 121,980 | 40,935,000 |
| 2025-03-24 | 3.43 | 3.44 | 3.29 | 3.35 | -2.9% | 254,871 | 85,407,796 |
| 2025-03-21 | 3.42 | 3.51 | 3.4 | 3.45 | +0.58% | 186,211 | 64,362,466 |
| 2025-03-20 | 3.4 | 3.45 | 3.4 | 3.43 | +0.59% | 120,548 | 41,335,650 |
| 2025-03-19 | 3.41 | 3.43 | 3.39 | 3.41 | -0.29% | 83,766 | 28,531,196 |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 0% | 125,303 | 42,641,154 |
| 2025-03-17 | 3.37 | 3.43 | 3.36 | 3.42 | +1.79% | 157,695 | 53,645,548 |
| 2025-03-14 | 3.29 | 3.36 | 3.29 | 3.36 | +1.51% | 142,369 | 47,492,133 |
| 2025-03-13 | 3.3 | 3.31 | 3.25 | 3.31 | +0.3% | 106,736 | 35,033,922 |
| 2025-03-12 | 3.28 | 3.3 | 3.25 | 3.3 | +0.61% | 93,431 | 30,649,273 |
| 2025-03-11 | 3.23 | 3.28 | 3.21 | 3.28 | +0.92% | 92,513 | 30,060,388 |
| 2025-03-10 | 3.22 | 3.29 | 3.21 | 3.25 | +1.25% | 118,910 | 38,711,482 |
| 2025-03-07 | 3.21 | 3.25 | 3.2 | 3.21 | -0.62% | 82,158 | 26,502,477 |
| 2025-03-06 | 3.21 | 3.24 | 3.19 | 3.23 | +0.62% | 80,895 | 26,050,566 |
| 2025-03-05 | 3.25 | 3.26 | 3.18 | 3.21 | -1.23% | 83,141 | 26,631,264 |
| 2025-03-04 | 3.23 | 3.25 | 3.2 | 3.25 | +0.62% | 52,204 | 16,863,482 |
| 2025-03-03 | 3.21 | 3.27 | 3.21 | 3.23 | +0.62% | 78,226 | 25,316,367 |
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：