股票概览
3.92
+1.29%
+0.05
3.87
开盘价
3.97
最高价
3.87
最低价
55,503
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.08
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 | 3.87 | 3.97 | 3.87 | 3.92 | +1.29% | 55,503 | 21,736,553 |
| 2025-03-24 | 3.98 | 3.99 | 3.8 | 3.87 | -3.25% | 132,478 | 51,256,384 |
| 2025-03-21 | 4.12 | 4.12 | 4 | 4 | -2.2% | 82,523 | 33,396,401 |
| 2025-03-20 | 4.08 | 4.15 | 4.03 | 4.09 | -0.24% | 79,415 | 32,484,524 |
| 2025-03-19 | 4.05 | 4.22 | 3.95 | 4.1 | +1.23% | 143,736 | 59,282,472 |
| 2025-03-18 | 4.15 | 4.17 | 4.05 | 4.05 | -4.93% | 200,998 | 82,132,150 |
| 2025-03-17 | 4.49 | 4.49 | 4.22 | 4.26 | -0.47% | 254,054 | 111,409,336 |
| 2025-03-14 | 4.14 | 4.29 | 4.11 | 4.28 | +3.63% | 163,674 | 68,798,129 |
| 2025-03-13 | 4.05 | 4.19 | 4 | 4.13 | +0.49% | 174,552 | 71,828,610 |
| 2025-03-12 | 4.19 | 4.31 | 3.95 | 4.11 | -0.24% | 263,841 | 109,333,811 |
| 2025-03-11 | 3.95 | 4.12 | 3.94 | 4.12 | +5.1% | 158,445 | 64,267,794 |
| 2025-03-10 | 3.82 | 3.92 | 3.8 | 3.92 | +5.09% | 244,846 | 95,458,257 |
| 2025-03-07 | 3.52 | 3.73 | 3.38 | 3.73 | +5.07% | 175,072 | 62,038,421 |
| 2025-03-06 | 3.46 | 3.6 | 3.43 | 3.55 | +0.57% | 127,532 | 45,107,405 |
| 2025-03-05 | 3.32 | 3.61 | 3.29 | 3.53 | +2.02% | 273,754 | 93,119,628 |
| 2025-03-04 | 3.56 | 3.63 | 3.46 | 3.46 | -4.95% | 92,506 | 32,360,808 |
| 2025-03-03 | 3.67 | 3.75 | 3.64 | 3.64 | -4.96% | 163,296 | 59,843,333 |
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：