股票概览
3.78
+0.53%
+0.02
3.75
开盘价
3.79
最高价
3.71
最低价
98,049
成交量
数据更新至: 2025-03-25
技术指标
3.87
MA5 (5日均线)
3.84
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 | 3.75 | 3.79 | 3.71 | 3.78 | +0.53% | 98,049 | 36,710,030 |
| 2025-03-24 | 3.9 | 3.94 | 3.71 | 3.76 | -4.33% | 211,802 | 80,542,129 |
| 2025-03-21 | 4.08 | 4.16 | 3.91 | 3.93 | -1.01% | 292,438 | 116,157,092 |
| 2025-03-20 | 3.87 | 4 | 3.87 | 3.97 | +2.06% | 176,830 | 69,986,180 |
| 2025-03-19 | 3.89 | 3.93 | 3.85 | 3.89 | +0.26% | 114,793 | 44,622,799 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.88 | -0.77% | 102,959 | 39,936,280 |
| 2025-03-17 | 3.82 | 3.91 | 3.81 | 3.91 | +2.36% | 174,803 | 67,732,439 |
| 2025-03-14 | 3.73 | 3.83 | 3.72 | 3.82 | +2.14% | 164,000 | 62,044,421 |
| 2025-03-13 | 3.75 | 3.76 | 3.69 | 3.74 | -0.53% | 134,403 | 50,047,205 |
| 2025-03-12 | 3.75 | 3.78 | 3.74 | 3.76 | +0.53% | 118,662 | 44,614,276 |
| 2025-03-11 | 3.71 | 3.76 | 3.68 | 3.74 | 0% | 111,446 | 41,498,737 |
| 2025-03-10 | 3.76 | 3.83 | 3.73 | 3.74 | -0.53% | 119,421 | 45,053,267 |
| 2025-03-07 | 3.8 | 3.82 | 3.74 | 3.76 | -1.05% | 115,677 | 43,542,364 |
| 2025-03-06 | 3.79 | 3.84 | 3.73 | 3.8 | +0.53% | 142,706 | 54,129,990 |
| 2025-03-05 | 3.76 | 3.79 | 3.71 | 3.78 | +0.27% | 138,013 | 51,676,303 |
| 2025-03-04 | 3.75 | 3.79 | 3.7 | 3.77 | +1.07% | 108,840 | 40,906,270 |
| 2025-03-03 | 3.8 | 3.83 | 3.72 | 3.73 | -1.32% | 150,016 | 56,524,810 |
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：