股票概览
3.82
+2.41%
+0.09
3.73
开盘价
3.82
最高价
3.72
最低价
1,046,138
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.76
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 | 3.73 | 3.82 | 3.72 | 3.82 | +2.41% | 1,046,138 | 396,118,003 |
| 2025-03-24 | 3.69 | 3.75 | 3.69 | 3.73 | +1.08% | 853,333 | 317,770,106 |
| 2025-03-21 | 3.7 | 3.74 | 3.68 | 3.69 | -0.27% | 873,736 | 324,132,456 |
| 2025-03-20 | 3.76 | 3.78 | 3.69 | 3.7 | -1.6% | 1,470,947 | 548,296,574 |
| 2025-03-19 | 3.79 | 3.81 | 3.75 | 3.76 | -0.79% | 846,885 | 319,933,674 |
| 2025-03-18 | 3.8 | 3.81 | 3.77 | 3.79 | -0.26% | 389,923 | 147,646,291 |
| 2025-03-17 | 3.8 | 3.85 | 3.78 | 3.8 | +0.26% | 618,725 | 235,776,524 |
| 2025-03-14 | 3.74 | 3.79 | 3.73 | 3.79 | +1.34% | 553,179 | 208,429,336 |
| 2025-03-13 | 3.79 | 3.79 | 3.72 | 3.74 | -1.32% | 738,531 | 276,466,364 |
| 2025-03-12 | 3.84 | 3.86 | 3.78 | 3.79 | -1.81% | 624,563 | 237,528,094 |
| 2025-03-11 | 3.8 | 3.86 | 3.79 | 3.86 | +1.31% | 446,826 | 170,704,862 |
| 2025-03-10 | 3.86 | 3.88 | 3.8 | 3.81 | -1.3% | 609,181 | 232,818,830 |
| 2025-03-07 | 3.89 | 3.89 | 3.85 | 3.86 | -0.77% | 481,449 | 186,326,403 |
| 2025-03-06 | 3.93 | 3.96 | 3.86 | 3.89 | -0.51% | 793,620 | 309,501,418 |
| 2025-03-05 | 3.83 | 3.91 | 3.82 | 3.91 | +2.36% | 990,065 | 383,908,015 |
| 2025-03-04 | 3.82 | 3.86 | 3.79 | 3.82 | 0% | 538,485 | 206,062,182 |
| 2025-03-03 | 3.83 | 3.86 | 3.81 | 3.82 | -0.26% | 594,795 | 228,025,320 |
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：