股票概览
3.43
+1.18%
+0.04
3.38
开盘价
3.45
最高价
3.32
最低价
88,908
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.57
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 | 3.38 | 3.45 | 3.32 | 3.43 | +1.18% | 88,908 | 29,969,211 |
| 2025-03-24 | 3.57 | 3.62 | 3.33 | 3.39 | -5.31% | 186,248 | 64,065,373 |
| 2025-03-21 | 3.59 | 3.7 | 3.55 | 3.58 | -0.56% | 178,029 | 64,167,716 |
| 2025-03-20 | 3.6 | 3.64 | 3.56 | 3.6 | 0% | 88,013 | 31,665,756 |
| 2025-03-19 | 3.67 | 3.69 | 3.53 | 3.6 | -2.44% | 122,186 | 44,142,858 |
| 2025-03-18 | 3.75 | 3.77 | 3.66 | 3.69 | -1.6% | 145,994 | 53,992,923 |
| 2025-03-17 | 3.62 | 3.83 | 3.62 | 3.75 | +3.59% | 200,371 | 74,918,309 |
| 2025-03-14 | 3.55 | 3.64 | 3.5 | 3.62 | +1.97% | 135,062 | 48,325,168 |
| 2025-03-13 | 3.53 | 3.56 | 3.45 | 3.55 | +0.57% | 127,469 | 44,685,337 |
| 2025-03-12 | 3.57 | 3.59 | 3.51 | 3.53 | -1.12% | 94,469 | 33,478,014 |
| 2025-03-11 | 3.49 | 3.62 | 3.44 | 3.57 | +2% | 139,846 | 49,726,573 |
| 2025-03-10 | 3.39 | 3.54 | 3.39 | 3.5 | +3.24% | 141,404 | 49,312,891 |
| 2025-03-07 | 3.46 | 3.49 | 3.38 | 3.39 | -2.31% | 87,371 | 29,831,385 |
| 2025-03-06 | 3.46 | 3.5 | 3.39 | 3.47 | -0.29% | 110,382 | 38,140,557 |
| 2025-03-05 | 3.46 | 3.5 | 3.32 | 3.48 | +0.58% | 159,405 | 54,372,259 |
| 2025-03-04 | 3.41 | 3.47 | 3.37 | 3.46 | +1.17% | 80,160 | 27,465,259 |
| 2025-03-03 | 3.43 | 3.52 | 3.39 | 3.42 | +0.88% | 99,717 | 34,444,573 |
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：