股票概览
3.65
+2.24%
+0.08
3.61
开盘价
3.65
最高价
3.52
最低价
396,300
成交量
数据更新至: 2025-03-25
技术指标
3.90
MA5 (5日均线)
4.24
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 | 3.61 | 3.65 | 3.52 | 3.65 | +2.24% | 396,300 | 142,554,371 |
| 2025-03-24 | 3.76 | 3.76 | 3.45 | 3.57 | -5.56% | 966,004 | 346,189,286 |
| 2025-03-21 | 4 | 4 | 3.75 | 3.78 | -7.8% | 1,155,340 | 443,868,312 |
| 2025-03-20 | 4.05 | 4.2 | 3.85 | 4.1 | -7.24% | 1,449,904 | 589,648,064 |
| 2025-03-19 | 4.44 | 4.56 | 4.38 | 4.42 | -1.12% | 503,803 | 224,905,273 |
| 2025-03-18 | 4.44 | 4.58 | 4.44 | 4.47 | +0.68% | 526,140 | 236,329,453 |
| 2025-03-17 | 4.5 | 4.54 | 4.42 | 4.44 | -2.84% | 640,193 | 285,817,346 |
| 2025-03-14 | 4.51 | 4.63 | 4.37 | 4.57 | -0.22% | 879,227 | 394,354,810 |
| 2025-03-13 | 4.71 | 4.76 | 4.46 | 4.58 | -4.18% | 1,077,205 | 494,285,514 |
| 2025-03-12 | 4.78 | 4.87 | 4.66 | 4.78 | -2.25% | 1,357,316 | 646,714,763 |
| 2025-03-11 | 4.5 | 5.28 | 4.5 | 4.89 | +3.82% | 2,133,241 | 1,049,345,431 |
| 2025-03-10 | 4.79 | 4.99 | 4.56 | 4.71 | +6.08% | 2,026,167 | 964,261,312 |
| 2025-03-07 | 4.61 | 4.65 | 4.35 | 4.44 | -4.52% | 1,142,006 | 515,378,196 |
| 2025-03-06 | 4.53 | 4.78 | 4.5 | 4.65 | +2.65% | 1,395,955 | 649,828,675 |
| 2025-03-05 | 4.45 | 4.62 | 4.41 | 4.53 | -0.22% | 1,004,946 | 452,307,236 |
| 2025-03-04 | 4.2 | 4.64 | 4.17 | 4.54 | +6.82% | 1,564,346 | 702,160,154 |
| 2025-03-03 | 4.16 | 4.46 | 4.07 | 4.25 | +1.67% | 1,025,175 | 442,342,860 |
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：