股票概览
3.47
+0.87%
+0.03
3.45
开盘价
3.47
最高价
3.4
最低价
60,845
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.48
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 | 3.45 | 3.47 | 3.4 | 3.47 | +0.87% | 60,845 | 20,873,337 |
| 2025-03-24 | 3.53 | 3.54 | 3.4 | 3.44 | -2.55% | 137,456 | 47,478,976 |
| 2025-03-21 | 3.54 | 3.59 | 3.51 | 3.53 | 0% | 178,554 | 63,299,133 |
| 2025-03-20 | 3.5 | 3.57 | 3.5 | 3.53 | +0.86% | 154,559 | 54,680,430 |
| 2025-03-19 | 3.51 | 3.53 | 3.47 | 3.5 | -0.57% | 141,093 | 49,349,479 |
| 2025-03-18 | 3.57 | 3.58 | 3.48 | 3.52 | -1.95% | 298,577 | 104,848,841 |
| 2025-03-17 | 3.48 | 3.77 | 3.46 | 3.59 | +3.76% | 405,248 | 145,436,885 |
| 2025-03-14 | 3.37 | 3.46 | 3.37 | 3.46 | +2.67% | 210,280 | 72,129,192 |
| 2025-03-13 | 3.37 | 3.38 | 3.33 | 3.37 | -0.3% | 117,125 | 39,309,929 |
| 2025-03-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 80,363 | 27,141,567 |
| 2025-03-11 | 3.35 | 3.4 | 3.34 | 3.4 | +0.59% | 80,257 | 27,034,808 |
| 2025-03-10 | 3.4 | 3.41 | 3.35 | 3.38 | +0.3% | 78,189 | 26,405,292 |
| 2025-03-07 | 3.42 | 3.43 | 3.36 | 3.37 | -1.75% | 110,431 | 37,399,876 |
| 2025-03-06 | 3.39 | 3.44 | 3.35 | 3.43 | +2.08% | 150,797 | 51,188,115 |
| 2025-03-05 | 3.4 | 3.4 | 3.32 | 3.36 | -0.88% | 112,422 | 37,577,549 |
| 2025-03-04 | 3.37 | 3.4 | 3.34 | 3.39 | +0.59% | 103,500 | 34,845,831 |
| 2025-03-03 | 3.4 | 3.44 | 3.36 | 3.37 | -0.3% | 123,361 | 41,865,800 |
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：