股票概览
3.56
+0.28%
+0.01
3.53
开盘价
3.57
最高价
3.5
最低价
81,727
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.65
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 | 3.53 | 3.57 | 3.5 | 3.56 | +0.28% | 81,727 | 28,835,984 |
| 2025-03-24 | 3.66 | 3.7 | 3.5 | 3.55 | -3.53% | 165,619 | 59,253,625 |
| 2025-03-21 | 3.77 | 3.82 | 3.65 | 3.68 | -0.54% | 193,180 | 71,823,180 |
| 2025-03-20 | 3.69 | 3.72 | 3.65 | 3.7 | +0.27% | 95,680 | 35,353,259 |
| 2025-03-19 | 3.7 | 3.75 | 3.66 | 3.69 | -0.27% | 73,930 | 27,309,515 |
| 2025-03-18 | 3.73 | 3.74 | 3.67 | 3.7 | -0.27% | 76,203 | 28,160,092 |
| 2025-03-17 | 3.69 | 3.72 | 3.66 | 3.71 | +0.82% | 85,983 | 31,793,285 |
| 2025-03-14 | 3.58 | 3.68 | 3.56 | 3.68 | +2.79% | 148,342 | 53,944,197 |
| 2025-03-13 | 3.62 | 3.62 | 3.53 | 3.58 | -1.1% | 95,345 | 33,987,522 |
| 2025-03-12 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 69,808 | 25,297,966 |
| 2025-03-11 | 3.55 | 3.65 | 3.52 | 3.63 | +1.4% | 122,503 | 44,218,269 |
| 2025-03-10 | 3.52 | 3.6 | 3.52 | 3.58 | +1.7% | 87,923 | 31,371,433 |
| 2025-03-07 | 3.56 | 3.58 | 3.51 | 3.52 | -1.12% | 69,383 | 24,567,749 |
| 2025-03-06 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 103,983 | 36,880,365 |
| 2025-03-05 | 3.61 | 3.61 | 3.47 | 3.53 | -1.94% | 112,577 | 39,581,878 |
| 2025-03-04 | 3.57 | 3.61 | 3.54 | 3.6 | +0.84% | 80,292 | 28,678,747 |
| 2025-03-03 | 3.55 | 3.63 | 3.55 | 3.57 | +0.56% | 118,768 | 42,757,842 |
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：