股票概览
3.95
0%
0
3.95
开盘价
3.96
最高价
3.9
最低价
80,145
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.02
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 | 3.95 | 3.96 | 3.9 | 3.95 | 0% | 80,145 | 31,494,319 |
| 2025-03-24 | 4.02 | 4.04 | 3.88 | 3.95 | -1.74% | 186,705 | 73,735,415 |
| 2025-03-21 | 4.04 | 4.07 | 3.99 | 4.02 | -0.5% | 154,219 | 62,132,953 |
| 2025-03-20 | 4.06 | 4.08 | 4.03 | 4.04 | -0.49% | 143,769 | 58,311,073 |
| 2025-03-19 | 4.09 | 4.13 | 4.04 | 4.06 | -1.69% | 248,697 | 101,146,323 |
| 2025-03-18 | 4.07 | 4.26 | 4.03 | 4.13 | +1.47% | 387,721 | 160,394,649 |
| 2025-03-17 | 4.04 | 4.09 | 4.03 | 4.07 | +0.99% | 210,604 | 85,478,007 |
| 2025-03-14 | 3.96 | 4.04 | 3.94 | 4.03 | +2.28% | 251,525 | 100,655,298 |
| 2025-03-13 | 3.98 | 3.98 | 3.9 | 3.94 | -0.76% | 113,769 | 44,734,063 |
| 2025-03-12 | 3.94 | 3.99 | 3.92 | 3.97 | +1.02% | 145,235 | 57,421,126 |
| 2025-03-11 | 3.92 | 3.93 | 3.86 | 3.93 | 0% | 155,763 | 60,647,798 |
| 2025-03-10 | 3.95 | 3.97 | 3.92 | 3.93 | -0.25% | 95,606 | 37,678,196 |
| 2025-03-07 | 3.99 | 3.99 | 3.93 | 3.94 | -1.5% | 132,558 | 52,517,664 |
| 2025-03-06 | 3.96 | 4.02 | 3.93 | 4 | +2.04% | 207,416 | 82,769,150 |
| 2025-03-05 | 3.95 | 3.95 | 3.88 | 3.92 | -0.51% | 142,503 | 55,674,403 |
| 2025-03-04 | 3.93 | 3.97 | 3.92 | 3.94 | 0% | 82,719 | 32,615,045 |
| 2025-03-03 | 3.93 | 4 | 3.92 | 3.94 | +0.25% | 129,261 | 51,213,989 |
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：