股票概览
3.52
-3.56%
-0.13
3.65
开盘价
3.65
最高价
3.47
最低价
248,488
成交量
数据更新至: 2025-03-25
技术指标
3.78
MA5 (5日均线)
3.95
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 | 3.65 | 3.65 | 3.47 | 3.52 | -3.56% | 248,488 | 87,638,310 |
| 2025-03-24 | 3.82 | 3.82 | 3.53 | 3.65 | -4.45% | 479,949 | 174,908,288 |
| 2025-03-21 | 3.93 | 3.93 | 3.81 | 3.82 | -3.05% | 340,401 | 130,951,907 |
| 2025-03-20 | 3.95 | 4.02 | 3.9 | 3.94 | -0.76% | 261,066 | 103,424,993 |
| 2025-03-19 | 4.04 | 4.04 | 3.96 | 3.97 | -2.22% | 288,008 | 114,553,101 |
| 2025-03-18 | 4.08 | 4.09 | 4 | 4.06 | -0.98% | 384,127 | 154,845,581 |
| 2025-03-17 | 4.09 | 4.15 | 4.02 | 4.1 | +0.24% | 402,461 | 164,814,603 |
| 2025-03-14 | 4.04 | 4.12 | 3.94 | 4.09 | +0.99% | 448,988 | 181,822,822 |
| 2025-03-13 | 4.28 | 4.31 | 4.01 | 4.05 | -5.37% | 620,875 | 254,425,111 |
| 2025-03-12 | 4.23 | 4.41 | 4.16 | 4.28 | +0.94% | 948,254 | 407,269,427 |
| 2025-03-11 | 3.94 | 4.37 | 3.91 | 4.24 | +6.53% | 987,747 | 410,419,345 |
| 2025-03-10 | 3.9 | 3.99 | 3.9 | 3.98 | +0.76% | 349,372 | 138,064,241 |
| 2025-03-07 | 4.12 | 4.12 | 3.92 | 3.95 | -3.42% | 622,965 | 248,619,208 |
| 2025-03-06 | 3.97 | 4.11 | 3.91 | 4.09 | +3.02% | 845,071 | 341,919,768 |
| 2025-03-05 | 3.94 | 4 | 3.78 | 3.97 | 0% | 679,855 | 264,024,748 |
| 2025-03-04 | 4.05 | 4.05 | 3.9 | 3.97 | -4.11% | 708,880 | 279,513,696 |
| 2025-03-03 | 3.93 | 4.3 | 3.78 | 4.14 | 0% | 977,557 | 394,331,270 |
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：