股票概览
3.5
+0.86%
+0.03
3.45
开盘价
3.55
最高价
3.43
最低价
321,721
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.36
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 | 3.55 | 3.43 | 3.5 | +0.86% | 321,721 | 112,391,378 |
| 2025-03-24 | 3.45 | 3.47 | 3.41 | 3.47 | +0.58% | 533,985 | 183,263,143 |
| 2025-03-21 | 3.38 | 3.5 | 3.37 | 3.45 | +2.07% | 896,822 | 309,690,017 |
| 2025-03-20 | 3.35 | 3.41 | 3.34 | 3.38 | +0.9% | 469,481 | 158,608,764 |
| 2025-03-19 | 3.35 | 3.36 | 3.33 | 3.35 | -0.3% | 269,774 | 90,283,683 |
| 2025-03-18 | 3.34 | 3.36 | 3.31 | 3.36 | +0.9% | 326,792 | 109,118,055 |
| 2025-03-17 | 3.3 | 3.39 | 3.29 | 3.33 | +1.22% | 506,698 | 169,604,361 |
| 2025-03-14 | 3.23 | 3.29 | 3.22 | 3.29 | +1.54% | 462,663 | 151,031,905 |
| 2025-03-13 | 3.21 | 3.24 | 3.2 | 3.24 | +0.93% | 357,931 | 115,335,131 |
| 2025-03-12 | 3.21 | 3.23 | 3.19 | 3.21 | 0% | 247,949 | 79,646,517 |
| 2025-03-11 | 3.18 | 3.21 | 3.17 | 3.21 | +0.31% | 294,008 | 93,722,392 |
| 2025-03-10 | 3.21 | 3.23 | 3.19 | 3.2 | -0.31% | 257,213 | 82,454,433 |
| 2025-03-07 | 3.22 | 3.24 | 3.2 | 3.21 | -0.62% | 275,716 | 88,839,780 |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.23 | +0.31% | 389,570 | 125,025,064 |
| 2025-03-05 | 3.28 | 3.28 | 3.21 | 3.22 | -1.83% | 400,220 | 129,265,040 |
| 2025-03-04 | 3.28 | 3.29 | 3.26 | 3.28 | -0.3% | 252,003 | 82,513,562 |
| 2025-03-03 | 3.3 | 3.34 | 3.28 | 3.29 | 0% | 348,154 | 115,322,500 |
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：