股票概览
3.96
+0.51%
+0.02
3.95
开盘价
4.02
最高价
3.92
最低价
107,152
成交量
数据更新至: 2025-03-25
技术指标
3.95
MA5 (5日均线)
4.02
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 | 3.95 | 4.02 | 3.92 | 3.96 | +0.51% | 107,152 | 42,653,225 |
| 2025-03-24 | 3.96 | 3.98 | 3.9 | 3.94 | -0.25% | 150,898 | 59,458,305 |
| 2025-03-21 | 3.94 | 4 | 3.91 | 3.95 | 0% | 132,737 | 52,426,916 |
| 2025-03-20 | 3.97 | 3.97 | 3.91 | 3.95 | -0.25% | 165,385 | 65,064,503 |
| 2025-03-19 | 4.05 | 4.05 | 3.94 | 3.96 | -2.46% | 232,114 | 92,415,345 |
| 2025-03-18 | 4.05 | 4.06 | 4 | 4.06 | +0.25% | 138,869 | 55,945,458 |
| 2025-03-17 | 4.14 | 4.14 | 4.03 | 4.05 | -1.94% | 245,473 | 100,107,444 |
| 2025-03-14 | 4.09 | 4.17 | 4.07 | 4.13 | +0.49% | 285,014 | 117,507,476 |
| 2025-03-13 | 4.07 | 4.17 | 3.98 | 4.11 | +0.98% | 300,885 | 121,776,680 |
| 2025-03-12 | 3.88 | 4.1 | 3.85 | 4.07 | +4.9% | 452,579 | 180,589,051 |
| 2025-03-11 | 3.85 | 3.96 | 3.81 | 3.88 | -0.26% | 291,164 | 113,271,189 |
| 2025-03-10 | 4.31 | 4.31 | 3.86 | 3.89 | -1.77% | 688,476 | 275,706,389 |
| 2025-03-07 | 3.92 | 4.02 | 3.83 | 3.96 | +1.02% | 469,123 | 183,719,049 |
| 2025-03-06 | 3.9 | 4.02 | 3.75 | 3.92 | +0.51% | 529,798 | 205,982,633 |
| 2025-03-05 | 3.94 | 3.97 | 3.85 | 3.9 | -1.27% | 247,772 | 96,886,808 |
| 2025-03-04 | 3.86 | 3.95 | 3.85 | 3.95 | +2.33% | 179,597 | 70,283,294 |
| 2025-03-03 | 4.05 | 4.07 | 3.83 | 3.86 | -4.46% | 427,134 | 167,729,340 |
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：