股票概览
3.33
-0.3%
-0.01
3.34
开盘价
3.34
最高价
3.27
最低价
110,768
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.40
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 | 3.34 | 3.34 | 3.27 | 3.33 | -0.3% | 110,768 | 36,608,036 |
| 2025-03-24 | 3.5 | 3.52 | 3.3 | 3.34 | -4.84% | 299,047 | 101,308,332 |
| 2025-03-21 | 3.68 | 3.69 | 3.5 | 3.51 | -5.65% | 495,050 | 176,487,377 |
| 2025-03-20 | 3.38 | 3.72 | 3.37 | 3.72 | +10.06% | 451,999 | 162,240,360 |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 85,248 | 28,864,441 |
| 2025-03-18 | 3.44 | 3.45 | 3.38 | 3.41 | -0.58% | 99,816 | 33,983,176 |
| 2025-03-17 | 3.37 | 3.47 | 3.34 | 3.43 | +2.08% | 152,144 | 51,981,874 |
| 2025-03-14 | 3.27 | 3.36 | 3.24 | 3.36 | +3.07% | 154,616 | 51,190,758 |
| 2025-03-13 | 3.29 | 3.31 | 3.22 | 3.26 | -0.91% | 89,790 | 29,177,764 |
| 2025-03-12 | 3.31 | 3.34 | 3.28 | 3.29 | -0.3% | 82,376 | 27,184,247 |
| 2025-03-11 | 3.28 | 3.3 | 3.25 | 3.3 | 0% | 64,781 | 21,182,940 |
| 2025-03-10 | 3.28 | 3.32 | 3.26 | 3.3 | +0.92% | 58,842 | 19,358,231 |
| 2025-03-07 | 3.33 | 3.35 | 3.26 | 3.27 | -2.39% | 113,582 | 37,396,863 |
| 2025-03-06 | 3.3 | 3.35 | 3.28 | 3.35 | +1.52% | 106,124 | 35,263,579 |
| 2025-03-05 | 3.36 | 3.36 | 3.25 | 3.3 | -1.79% | 124,975 | 41,036,360 |
| 2025-03-04 | 3.33 | 3.36 | 3.3 | 3.36 | +0.6% | 80,405 | 26,807,268 |
| 2025-03-03 | 3.33 | 3.42 | 3.31 | 3.34 | +0.3% | 104,427 | 35,136,236 |
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：