股票概览
3.87
-1.78%
-0.07
3.92
开盘价
3.92
最高价
3.82
最低价
234,472
成交量
数据更新至: 2025-03-25
技术指标
4.02
MA5 (5日均线)
4.16
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 | 3.92 | 3.92 | 3.82 | 3.87 | -1.78% | 234,472 | 90,569,656 |
| 2025-03-24 | 4.01 | 4.06 | 3.8 | 3.94 | -2.23% | 682,251 | 267,183,880 |
| 2025-03-21 | 4.09 | 4.12 | 4.03 | 4.03 | -1.95% | 632,196 | 256,587,423 |
| 2025-03-20 | 4.16 | 4.24 | 4.1 | 4.11 | -1.44% | 613,056 | 254,440,606 |
| 2025-03-19 | 4.28 | 4.29 | 4.14 | 4.17 | -2.8% | 719,115 | 300,536,868 |
| 2025-03-18 | 4.37 | 4.44 | 4.26 | 4.29 | -2.28% | 907,360 | 391,990,008 |
| 2025-03-17 | 4.48 | 4.69 | 4.37 | 4.39 | -0.23% | 1,412,556 | 631,542,807 |
| 2025-03-14 | 4.09 | 4.41 | 4.03 | 4.4 | +7.58% | 1,680,056 | 716,073,354 |
| 2025-03-13 | 4.24 | 4.28 | 4.01 | 4.09 | -4.66% | 1,211,922 | 501,192,853 |
| 2025-03-12 | 4.06 | 4.66 | 4.05 | 4.29 | +5.67% | 1,830,092 | 799,268,148 |
| 2025-03-11 | 3.95 | 4.1 | 3.92 | 4.06 | +1% | 357,346 | 144,045,817 |
| 2025-03-10 | 4.03 | 4.05 | 3.98 | 4.02 | -0.99% | 410,977 | 164,768,628 |
| 2025-03-07 | 4.13 | 4.2 | 4.03 | 4.06 | -1.46% | 679,879 | 279,278,405 |
| 2025-03-06 | 3.98 | 4.15 | 3.96 | 4.12 | +4.3% | 772,959 | 315,113,294 |
| 2025-03-05 | 4 | 4.03 | 3.9 | 3.95 | -2.23% | 487,297 | 192,786,997 |
| 2025-03-04 | 3.98 | 4.06 | 3.94 | 4.04 | 0% | 456,864 | 182,835,288 |
| 2025-03-03 | 3.98 | 4.17 | 3.9 | 4.04 | +1% | 624,053 | 251,823,964 |
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：