股票概览
3.33
+0.91%
+0.03
3.3
开盘价
3.35
最高价
3.28
最低价
198,358
成交量
数据更新至: 2025-03-25
技术指标
3.33
MA5 (5日均线)
3.32
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 | 3.3 | 3.35 | 3.28 | 3.33 | +0.91% | 198,358 | 65,692,937 |
| 2025-03-24 | 3.33 | 3.33 | 3.24 | 3.3 | -0.9% | 439,509 | 143,956,572 |
| 2025-03-21 | 3.33 | 3.4 | 3.32 | 3.33 | -0.6% | 378,607 | 126,987,320 |
| 2025-03-20 | 3.32 | 3.36 | 3.3 | 3.35 | +0.9% | 360,841 | 120,271,185 |
| 2025-03-19 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 460,918 | 154,410,015 |
| 2025-03-18 | 3.36 | 3.45 | 3.33 | 3.44 | +2.99% | 478,942 | 162,702,761 |
| 2025-03-17 | 3.31 | 3.38 | 3.3 | 3.34 | +1.21% | 396,467 | 132,840,476 |
| 2025-03-14 | 3.29 | 3.32 | 3.27 | 3.3 | +0.61% | 307,359 | 101,448,674 |
| 2025-03-13 | 3.26 | 3.3 | 3.23 | 3.28 | +0.92% | 311,111 | 101,516,569 |
| 2025-03-12 | 3.27 | 3.28 | 3.24 | 3.25 | -0.31% | 303,354 | 99,088,098 |
| 2025-03-11 | 3.22 | 3.27 | 3.21 | 3.26 | +0.62% | 281,287 | 91,504,534 |
| 2025-03-10 | 3.23 | 3.24 | 3.2 | 3.24 | +0.31% | 335,433 | 108,196,453 |
| 2025-03-07 | 3.19 | 3.25 | 3.17 | 3.23 | +0.94% | 350,882 | 113,241,107 |
| 2025-03-06 | 3.17 | 3.22 | 3.14 | 3.2 | +1.27% | 432,490 | 137,911,572 |
| 2025-03-05 | 3.19 | 3.2 | 3.14 | 3.16 | -0.63% | 265,971 | 84,123,218 |
| 2025-03-04 | 3.15 | 3.19 | 3.13 | 3.18 | +0.95% | 336,112 | 106,478,778 |
| 2025-03-03 | 3.17 | 3.2 | 3.14 | 3.15 | -0.63% | 351,964 | 111,663,864 |
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：