股票概览
3.78
+5%
+0.18
3.56
开盘价
3.78
最高价
3.56
最低价
174,576
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
4.04
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 | 3.56 | 3.78 | 3.56 | 3.78 | +5% | 174,576 | 64,531,292 |
| 2025-03-24 | 3.58 | 3.75 | 3.57 | 3.6 | +0.56% | 476,575 | 173,192,671 |
| 2025-03-21 | 3.58 | 3.68 | 3.58 | 3.58 | -5.04% | 567,147 | 203,299,943 |
| 2025-03-20 | 3.77 | 3.77 | 3.77 | 3.77 | -5.04% | 5,598 | 2,110,446 |
| 2025-03-19 | 3.97 | 3.97 | 3.97 | 3.97 | -5.02% | 1,050 | 416,850 |
| 2025-03-18 | 4.18 | 4.18 | 4.18 | 4.18 | -5% | 2,515 | 1,051,270 |
| 2025-03-14 | 4.38 | 4.48 | 4.32 | 4.4 | +0.46% | 178,610 | 78,783,851 |
| 2025-03-13 | 4.29 | 4.4 | 4.27 | 4.38 | +1.86% | 215,470 | 93,359,912 |
| 2025-03-12 | 4.4 | 4.42 | 4.29 | 4.3 | -2.05% | 255,093 | 110,680,332 |
| 2025-03-11 | 4.24 | 4.4 | 4.22 | 4.39 | +2.33% | 289,614 | 125,103,174 |
| 2025-03-10 | 4.19 | 4.33 | 4.16 | 4.29 | +1.66% | 233,564 | 99,529,490 |
| 2025-03-07 | 4.12 | 4.34 | 4.09 | 4.22 | +2.43% | 370,374 | 156,154,266 |
| 2025-03-06 | 4.07 | 4.24 | 4.02 | 4.12 | +1.48% | 345,740 | 142,485,633 |
| 2025-03-05 | 3.87 | 4.11 | 3.74 | 4.06 | +5.18% | 441,163 | 173,720,521 |
| 2025-03-04 | 3.78 | 3.88 | 3.78 | 3.86 | +1.31% | 186,230 | 71,277,578 |
| 2025-03-03 | 3.71 | 3.89 | 3.71 | 3.81 | +2.7% | 331,065 | 126,410,559 |
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：