股票概览
3.73
-0.53%
-0.02
3.74
开盘价
3.75
最高价
3.69
最低价
110,716
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.77
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 | 3.74 | 3.75 | 3.69 | 3.73 | -0.53% | 110,716 | 41,113,916 |
| 2025-03-24 | 3.73 | 3.8 | 3.67 | 3.75 | +0.27% | 282,394 | 105,569,027 |
| 2025-03-21 | 3.74 | 3.81 | 3.71 | 3.74 | -0.53% | 210,584 | 79,025,649 |
| 2025-03-20 | 3.76 | 3.79 | 3.75 | 3.76 | +0.27% | 152,246 | 57,369,276 |
| 2025-03-19 | 3.79 | 3.8 | 3.74 | 3.75 | -1.32% | 173,297 | 65,139,445 |
| 2025-03-18 | 3.85 | 3.86 | 3.77 | 3.8 | -1.3% | 287,817 | 109,288,407 |
| 2025-03-17 | 3.81 | 3.91 | 3.81 | 3.85 | +1.32% | 422,009 | 162,422,879 |
| 2025-03-14 | 3.74 | 3.81 | 3.72 | 3.8 | +1.88% | 351,441 | 132,863,676 |
| 2025-03-13 | 3.74 | 3.83 | 3.68 | 3.73 | -0.27% | 255,726 | 95,599,661 |
| 2025-03-12 | 3.75 | 3.77 | 3.71 | 3.74 | 0% | 169,641 | 63,327,852 |
| 2025-03-11 | 3.66 | 3.74 | 3.63 | 3.74 | +1.36% | 212,372 | 78,537,341 |
| 2025-03-10 | 3.67 | 3.71 | 3.65 | 3.69 | +0.54% | 141,124 | 51,907,355 |
| 2025-03-07 | 3.74 | 3.76 | 3.65 | 3.67 | -2.39% | 292,155 | 108,064,947 |
| 2025-03-06 | 3.75 | 3.78 | 3.71 | 3.76 | +1.08% | 267,009 | 100,161,206 |
| 2025-03-05 | 3.78 | 3.8 | 3.69 | 3.72 | -2.11% | 268,262 | 99,916,764 |
| 2025-03-04 | 3.77 | 3.8 | 3.74 | 3.8 | -0.26% | 258,185 | 97,354,520 |
| 2025-03-03 | 3.93 | 3.98 | 3.78 | 3.81 | -2.56% | 505,680 | 196,125,487 |
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：