股票概览
3.87
+0.52%
+0.02
3.86
开盘价
3.88
最高价
3.83
最低价
130,258
成交量
数据更新至: 2025-03-25
技术指标
3.91
MA5 (5日均线)
3.95
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 | 3.86 | 3.88 | 3.83 | 3.87 | +0.52% | 130,258 | 50,225,966 |
| 2025-03-24 | 3.91 | 3.92 | 3.79 | 3.85 | -1.28% | 331,481 | 127,293,250 |
| 2025-03-21 | 3.95 | 3.97 | 3.89 | 3.9 | -1.27% | 305,668 | 119,985,860 |
| 2025-03-20 | 3.96 | 4 | 3.95 | 3.95 | -0.75% | 234,221 | 92,930,423 |
| 2025-03-19 | 4 | 4.05 | 3.97 | 3.98 | -1% | 297,363 | 118,780,482 |
| 2025-03-18 | 4 | 4.03 | 3.96 | 4.02 | +0.75% | 359,865 | 143,790,680 |
| 2025-03-17 | 3.99 | 4.03 | 3.98 | 3.99 | 0% | 267,998 | 107,285,838 |
| 2025-03-14 | 3.93 | 4 | 3.91 | 3.99 | +1.27% | 346,319 | 137,421,333 |
| 2025-03-13 | 4.01 | 4.02 | 3.9 | 3.94 | -1.99% | 376,135 | 148,216,278 |
| 2025-03-12 | 4.01 | 4.1 | 3.99 | 4.02 | +1.52% | 465,088 | 187,642,498 |
| 2025-03-11 | 3.93 | 3.96 | 3.91 | 3.96 | -0.25% | 260,029 | 102,378,320 |
| 2025-03-10 | 4.02 | 4.03 | 3.95 | 3.97 | -1% | 249,816 | 99,441,714 |
| 2025-03-07 | 4.09 | 4.12 | 3.96 | 4.01 | -1.96% | 465,346 | 187,509,888 |
| 2025-03-06 | 3.98 | 4.14 | 3.97 | 4.09 | +3.02% | 518,783 | 211,091,875 |
| 2025-03-05 | 3.98 | 3.98 | 3.89 | 3.97 | -0.25% | 333,457 | 131,210,952 |
| 2025-03-04 | 3.96 | 3.99 | 3.93 | 3.98 | +0.51% | 262,468 | 104,183,425 |
| 2025-03-03 | 4.01 | 4.04 | 3.94 | 3.96 | -1.25% | 389,829 | 155,583,563 |
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：