股票概览
3.91
+2.62%
+0.1
3.81
开盘价
3.91
最高价
3.79
最低价
232,297
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.85
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 | 3.81 | 3.91 | 3.79 | 3.91 | +2.62% | 232,297 | 89,719,170 |
| 2025-03-24 | 3.85 | 3.87 | 3.77 | 3.81 | -1.3% | 188,762 | 71,941,776 |
| 2025-03-21 | 3.84 | 3.9 | 3.83 | 3.86 | +0.52% | 256,274 | 99,121,883 |
| 2025-03-20 | 3.83 | 3.86 | 3.82 | 3.84 | +0.26% | 161,271 | 61,992,434 |
| 2025-03-19 | 3.88 | 3.88 | 3.82 | 3.83 | -1.29% | 174,191 | 67,025,206 |
| 2025-03-18 | 3.87 | 3.89 | 3.85 | 3.88 | +0.52% | 180,253 | 69,880,972 |
| 2025-03-17 | 3.86 | 3.88 | 3.85 | 3.86 | 0% | 174,014 | 67,235,785 |
| 2025-03-14 | 3.81 | 3.86 | 3.79 | 3.86 | +1.31% | 197,831 | 75,812,069 |
| 2025-03-13 | 3.79 | 3.81 | 3.76 | 3.81 | +0.26% | 209,444 | 79,327,926 |
| 2025-03-12 | 3.8 | 3.82 | 3.77 | 3.8 | +0.26% | 163,507 | 62,003,229 |
| 2025-03-11 | 3.72 | 3.79 | 3.71 | 3.79 | +1.34% | 202,634 | 76,158,728 |
| 2025-03-10 | 3.74 | 3.79 | 3.73 | 3.74 | 0% | 152,436 | 57,235,351 |
| 2025-03-07 | 3.74 | 3.79 | 3.72 | 3.74 | -0.27% | 174,773 | 65,607,471 |
| 2025-03-06 | 3.72 | 3.76 | 3.7 | 3.75 | +0.81% | 199,326 | 74,389,713 |
| 2025-03-05 | 3.74 | 3.74 | 3.68 | 3.72 | -0.53% | 202,506 | 74,973,927 |
| 2025-03-04 | 3.75 | 3.76 | 3.71 | 3.74 | -0.53% | 198,559 | 73,975,890 |
| 2025-03-03 | 3.76 | 3.81 | 3.75 | 3.76 | 0% | 225,462 | 85,198,397 |
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：