股票概览
3.17
+0.96%
+0.03
3.14
开盘价
3.18
最高价
3.12
最低价
823,132
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.11
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 | 3.14 | 3.18 | 3.12 | 3.17 | +0.96% | 823,132 | 260,156,754 |
| 2025-03-24 | 3.12 | 3.16 | 3.11 | 3.14 | +0.96% | 1,038,420 | 325,461,850 |
| 2025-03-21 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 1,072,940 | 334,955,678 |
| 2025-03-20 | 3.11 | 3.12 | 3.09 | 3.1 | -0.64% | 662,185 | 205,640,372 |
| 2025-03-19 | 3.11 | 3.12 | 3.1 | 3.12 | +0.32% | 501,356 | 155,794,982 |
| 2025-03-18 | 3.13 | 3.13 | 3.1 | 3.11 | -0.32% | 655,782 | 203,938,228 |
| 2025-03-17 | 3.1 | 3.14 | 3.09 | 3.12 | +0.65% | 1,032,180 | 321,601,176 |
| 2025-03-14 | 3.08 | 3.11 | 3.07 | 3.1 | +0.98% | 1,097,356 | 339,322,356 |
| 2025-03-13 | 3.09 | 3.09 | 3.06 | 3.07 | -0.65% | 865,962 | 266,175,306 |
| 2025-03-12 | 3.08 | 3.09 | 3.06 | 3.09 | +0.32% | 764,436 | 235,444,077 |
| 2025-03-11 | 3.06 | 3.08 | 3.04 | 3.08 | +0.33% | 744,426 | 228,125,799 |
| 2025-03-10 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 599,564 | 183,837,980 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 651,850 | 199,829,957 |
| 2025-03-06 | 3.06 | 3.07 | 3.04 | 3.07 | +0.66% | 702,239 | 214,815,857 |
| 2025-03-05 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 640,655 | 195,173,844 |
| 2025-03-04 | 3.03 | 3.07 | 3.01 | 3.06 | +1.32% | 910,067 | 277,427,609 |
| 2025-03-03 | 3.02 | 3.05 | 3.01 | 3.02 | +0.33% | 744,898 | 225,562,162 |
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：