股票概览
3.19
+0.63%
+0.02
3.17
开盘价
3.21
最高价
3.15
最低价
264,964
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.12
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 | 3.17 | 3.21 | 3.15 | 3.19 | +0.63% | 264,964 | 84,561,607 |
| 2025-03-24 | 3.18 | 3.21 | 3.13 | 3.17 | 0% | 382,307 | 120,942,257 |
| 2025-03-21 | 3.13 | 3.2 | 3.13 | 3.17 | +0.96% | 525,452 | 166,668,088 |
| 2025-03-20 | 3.14 | 3.17 | 3.13 | 3.14 | 0% | 310,142 | 97,679,805 |
| 2025-03-19 | 3.16 | 3.18 | 3.12 | 3.14 | -0.32% | 441,503 | 138,788,143 |
| 2025-03-18 | 3.11 | 3.18 | 3.07 | 3.15 | +1.61% | 607,612 | 190,383,122 |
| 2025-03-17 | 3.08 | 3.14 | 3.07 | 3.1 | +0.65% | 345,328 | 107,439,615 |
| 2025-03-14 | 3.03 | 3.08 | 3.02 | 3.08 | +1.65% | 385,307 | 117,762,469 |
| 2025-03-13 | 3.03 | 3.04 | 3 | 3.03 | 0% | 245,828 | 74,153,413 |
| 2025-03-12 | 3.01 | 3.05 | 3.01 | 3.03 | +0.33% | 319,969 | 96,904,223 |
| 2025-03-11 | 3 | 3.02 | 2.99 | 3.02 | +0.33% | 242,716 | 72,945,118 |
| 2025-03-10 | 2.99 | 3.02 | 2.98 | 3.01 | +0.67% | 282,889 | 85,104,761 |
| 2025-03-07 | 2.98 | 3.01 | 2.97 | 2.99 | +0.34% | 266,364 | 79,693,792 |
| 2025-03-06 | 2.98 | 2.99 | 2.96 | 2.98 | +0.34% | 245,847 | 73,218,720 |
| 2025-03-05 | 2.99 | 2.99 | 2.96 | 2.97 | -0.67% | 236,163 | 70,180,789 |
| 2025-03-04 | 2.99 | 3 | 2.96 | 2.99 | 0% | 210,856 | 62,938,330 |
| 2025-03-03 | 2.99 | 3.01 | 2.98 | 2.99 | 0% | 281,966 | 84,461,499 |
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：