股票概览
3.35
+5.02%
+0.16
3.2
开盘价
3.35
最高价
3.19
最低价
159,188
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
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 | 3.2 | 3.35 | 3.19 | 3.35 | +5.02% | 159,188 | 52,260,676 |
| 2025-03-24 | 3.25 | 3.26 | 3.14 | 3.19 | -2.15% | 156,075 | 49,959,632 |
| 2025-03-21 | 3.42 | 3.45 | 3.26 | 3.26 | -4.96% | 231,322 | 76,916,843 |
| 2025-03-20 | 3.46 | 3.5 | 3.4 | 3.43 | -1.44% | 129,581 | 44,807,620 |
| 2025-03-19 | 3.5 | 3.61 | 3.46 | 3.48 | -0.85% | 157,533 | 55,533,099 |
| 2025-03-18 | 3.51 | 3.57 | 3.43 | 3.51 | -0.28% | 184,734 | 64,461,433 |
| 2025-03-17 | 3.53 | 3.66 | 3.5 | 3.52 | +0.86% | 215,430 | 76,946,263 |
| 2025-03-14 | 3.38 | 3.53 | 3.37 | 3.49 | +2.95% | 234,190 | 81,489,423 |
| 2025-03-13 | 3.28 | 3.42 | 3.28 | 3.39 | +3.35% | 259,506 | 87,157,108 |
| 2025-03-12 | 3.31 | 3.43 | 3.27 | 3.28 | +0.31% | 245,747 | 82,492,093 |
| 2025-03-11 | 3.07 | 3.27 | 3.06 | 3.27 | +5.14% | 178,059 | 56,781,298 |
| 2025-03-10 | 3.11 | 3.18 | 3.08 | 3.11 | 0% | 186,464 | 58,316,633 |
| 2025-03-07 | 3.02 | 3.11 | 3.02 | 3.11 | +5.07% | 220,382 | 68,144,487 |
| 2025-03-06 | 2.98 | 2.99 | 2.95 | 2.96 | -0.67% | 75,993 | 22,542,309 |
| 2025-03-05 | 2.99 | 3.01 | 2.94 | 2.98 | -0.33% | 71,285 | 21,118,579 |
| 2025-03-04 | 2.99 | 2.99 | 2.94 | 2.99 | 0% | 70,834 | 21,026,934 |
| 2025-03-03 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 60,724 | 18,196,959 |
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：