股票概览
3.29
+1.86%
+0.06
3.23
开盘价
3.31
最高价
3.21
最低价
69,449
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.30
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 | 3.23 | 3.31 | 3.21 | 3.29 | +1.86% | 69,449 | 22,711,817 |
| 2025-03-24 | 3.34 | 3.37 | 3.19 | 3.23 | -3.87% | 124,441 | 40,302,237 |
| 2025-03-21 | 3.34 | 3.41 | 3.33 | 3.36 | +0.6% | 114,134 | 38,529,283 |
| 2025-03-20 | 3.3 | 3.35 | 3.27 | 3.34 | +1.83% | 73,600 | 24,443,185 |
| 2025-03-19 | 3.33 | 3.33 | 3.26 | 3.28 | -0.91% | 47,431 | 15,580,993 |
| 2025-03-18 | 3.27 | 3.38 | 3.27 | 3.31 | +1.22% | 74,697 | 24,745,060 |
| 2025-03-17 | 3.3 | 3.34 | 3.25 | 3.27 | -0.61% | 61,708 | 20,233,107 |
| 2025-03-14 | 3.29 | 3.33 | 3.25 | 3.29 | 0% | 67,244 | 22,154,438 |
| 2025-03-13 | 3.38 | 3.38 | 3.24 | 3.29 | -2.37% | 97,893 | 32,356,605 |
| 2025-03-12 | 3.28 | 3.4 | 3.27 | 3.37 | +2.74% | 99,461 | 33,247,690 |
| 2025-03-11 | 3.15 | 3.31 | 3.15 | 3.28 | +3.8% | 97,196 | 31,420,451 |
| 2025-03-10 | 3.05 | 3.21 | 3.01 | 3.16 | +0.64% | 141,141 | 44,322,069 |
| 2025-03-07 | 3.29 | 3.32 | 3.13 | 3.14 | -0.63% | 241,525 | 78,750,869 |
| 2025-03-06 | 3.16 | 3.16 | 3.09 | 3.16 | +4.98% | 150,904 | 47,462,854 |
| 2025-03-05 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 23,111 | 6,956,261 |
| 2025-03-04 | 2.93 | 2.93 | 2.86 | 2.87 | -2.05% | 44,736 | 12,910,072 |
| 2025-03-03 | 2.8 | 2.94 | 2.78 | 2.93 | +4.64% | 61,609 | 17,900,821 |
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：