股票概览
3.51
+1.15%
+0.04
3.45
开盘价
3.53
最高价
3.45
最低价
82,080
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.47
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 | 3.45 | 3.53 | 3.45 | 3.51 | +1.15% | 82,080 | 28,585,836 |
| 2025-03-24 | 3.52 | 3.53 | 3.43 | 3.47 | -1.42% | 142,341 | 49,460,504 |
| 2025-03-21 | 3.49 | 3.61 | 3.48 | 3.52 | +0.86% | 178,541 | 63,255,075 |
| 2025-03-20 | 3.47 | 3.5 | 3.46 | 3.49 | +0.58% | 69,085 | 24,076,021 |
| 2025-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 64,451 | 22,428,198 |
| 2025-03-18 | 3.48 | 3.48 | 3.45 | 3.48 | +0.29% | 61,290 | 21,264,427 |
| 2025-03-17 | 3.47 | 3.49 | 3.46 | 3.47 | +0.29% | 64,552 | 22,408,031 |
| 2025-03-14 | 3.41 | 3.47 | 3.41 | 3.46 | +1.47% | 84,633 | 29,162,733 |
| 2025-03-13 | 3.43 | 3.43 | 3.39 | 3.41 | -0.58% | 73,544 | 25,065,738 |
| 2025-03-12 | 3.43 | 3.44 | 3.41 | 3.43 | +0.29% | 57,059 | 19,547,705 |
| 2025-03-11 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 56,534 | 19,251,727 |
| 2025-03-10 | 3.39 | 3.42 | 3.39 | 3.41 | +0.29% | 60,847 | 20,735,014 |
| 2025-03-07 | 3.4 | 3.43 | 3.39 | 3.4 | -0.29% | 72,410 | 24,671,394 |
| 2025-03-06 | 3.4 | 3.41 | 3.38 | 3.41 | +0.59% | 61,798 | 20,990,306 |
| 2025-03-05 | 3.41 | 3.41 | 3.38 | 3.39 | -0.29% | 54,675 | 18,517,127 |
| 2025-03-04 | 3.38 | 3.42 | 3.37 | 3.4 | +0.29% | 47,901 | 16,279,347 |
| 2025-03-03 | 3.38 | 3.41 | 3.37 | 3.39 | +0.3% | 66,545 | 22,574,626 |
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：