股票概览
3.21
-10.08%
-0.36
3.21
开盘价
3.21
最高价
3.21
最低价
77,051
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.24
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 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 77,051 | 24,733,371 |
| 2025-03-24 | 3.57 | 3.65 | 3.57 | 3.57 | -10.08% | 461,544 | 164,870,220 |
| 2025-03-21 | 3.96 | 3.97 | 3.83 | 3.97 | +9.97% | 1,522,817 | 600,172,931 |
| 2025-03-20 | 3.61 | 3.61 | 3.61 | 3.61 | +10.06% | 328,423 | 118,560,743 |
| 2025-03-19 | 2.98 | 3.28 | 2.96 | 3.28 | +10.07% | 415,707 | 133,781,804 |
| 2025-03-18 | 3.02 | 3.04 | 2.97 | 2.98 | -0.67% | 195,043 | 58,414,004 |
| 2025-03-17 | 2.98 | 3.04 | 2.98 | 3 | +1.69% | 213,086 | 63,996,623 |
| 2025-03-14 | 2.89 | 2.95 | 2.87 | 2.95 | +1.72% | 203,472 | 59,417,525 |
| 2025-03-13 | 2.98 | 3 | 2.86 | 2.9 | -2.36% | 226,441 | 65,702,230 |
| 2025-03-12 | 2.99 | 3.05 | 2.97 | 2.97 | -0.67% | 232,121 | 69,681,359 |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 2.99 | +1.36% | 226,789 | 67,802,855 |
| 2025-03-10 | 2.9 | 2.97 | 2.87 | 2.95 | +1.72% | 233,621 | 68,636,762 |
| 2025-03-07 | 2.95 | 3.02 | 2.88 | 2.9 | -2.36% | 289,206 | 84,583,954 |
| 2025-03-06 | 3.02 | 3.05 | 2.92 | 2.97 | -1.98% | 297,597 | 88,317,323 |
| 2025-03-05 | 3.12 | 3.14 | 2.95 | 3.03 | -2.26% | 223,903 | 67,351,373 |
| 2025-03-04 | 3.04 | 3.12 | 3.04 | 3.1 | +1.97% | 175,977 | 54,286,151 |
| 2025-03-03 | 3.11 | 3.15 | 3.04 | 3.04 | -0.98% | 174,012 | 53,740,546 |
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：