股票概览
3.39
+4.31%
+0.14
3.25
开盘价
3.4
最高价
3.22
最低价
255,482
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 | 3.25 | 3.4 | 3.22 | 3.39 | +4.31% | 255,482 | 84,746,660 |
| 2025-03-24 | 3.29 | 3.3 | 3.18 | 3.25 | -1.52% | 242,307 | 78,237,248 |
| 2025-03-21 | 3.35 | 3.36 | 3.27 | 3.3 | -2.65% | 288,991 | 95,551,929 |
| 2025-03-20 | 3.38 | 3.44 | 3.35 | 3.39 | +0.59% | 244,396 | 82,869,498 |
| 2025-03-19 | 3.35 | 3.39 | 3.35 | 3.37 | -0.3% | 178,027 | 59,862,237 |
| 2025-03-18 | 3.44 | 3.44 | 3.36 | 3.38 | -1.17% | 281,827 | 95,362,878 |
| 2025-03-17 | 3.49 | 3.49 | 3.4 | 3.42 | -2.29% | 354,728 | 121,494,778 |
| 2025-03-14 | 3.49 | 3.52 | 3.36 | 3.5 | -1.13% | 558,554 | 191,968,400 |
| 2025-03-13 | 3.41 | 3.57 | 3.38 | 3.54 | +4.12% | 791,945 | 275,580,161 |
| 2025-03-12 | 3.36 | 3.46 | 3.33 | 3.4 | +1.19% | 572,446 | 194,997,906 |
| 2025-03-11 | 3.39 | 3.46 | 3.3 | 3.36 | -2.61% | 844,721 | 284,304,510 |
| 2025-03-10 | 3.14 | 3.45 | 3.14 | 3.45 | +9.87% | 612,539 | 207,336,076 |
| 2025-03-07 | 3.13 | 3.21 | 3.12 | 3.14 | -0.63% | 275,291 | 87,115,733 |
| 2025-03-06 | 3.13 | 3.17 | 3.08 | 3.16 | +0.96% | 322,162 | 100,901,576 |
| 2025-03-05 | 3.14 | 3.14 | 3.05 | 3.13 | -0.32% | 262,094 | 80,988,286 |
| 2025-03-04 | 3.14 | 3.16 | 3.07 | 3.14 | +0.96% | 269,142 | 84,110,359 |
| 2025-03-03 | 3.04 | 3.18 | 3.04 | 3.11 | +1.97% | 361,041 | 113,094,918 |
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：