股票概览
3.39
+0.59%
+0.02
3.37
开盘价
3.41
最高价
3.34
最低价
168,224
成交量
数据更新至: 2025-03-25
技术指标
3.41
MA5 (5日均线)
3.47
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 | 3.37 | 3.41 | 3.34 | 3.39 | +0.59% | 168,224 | 56,858,251 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.37 | -1.17% | 329,487 | 109,776,590 |
| 2025-03-21 | 3.45 | 3.46 | 3.38 | 3.41 | -0.87% | 320,890 | 109,830,708 |
| 2025-03-20 | 3.43 | 3.5 | 3.42 | 3.44 | +0.29% | 314,186 | 108,621,133 |
| 2025-03-19 | 3.47 | 3.49 | 3.4 | 3.43 | -1.15% | 348,819 | 120,139,110 |
| 2025-03-18 | 3.56 | 3.58 | 3.45 | 3.47 | -3.07% | 506,085 | 176,182,165 |
| 2025-03-17 | 3.52 | 3.61 | 3.48 | 3.58 | +1.7% | 609,497 | 216,605,772 |
| 2025-03-14 | 3.52 | 3.54 | 3.46 | 3.52 | +0.86% | 694,566 | 242,830,119 |
| 2025-03-13 | 3.53 | 3.69 | 3.46 | 3.49 | -1.97% | 1,402,687 | 497,119,022 |
| 2025-03-12 | 3.23 | 3.56 | 3.23 | 3.56 | +9.88% | 872,912 | 302,154,154 |
| 2025-03-11 | 3.15 | 3.28 | 3.12 | 3.24 | +2.53% | 558,128 | 179,616,296 |
| 2025-03-10 | 3.1 | 3.21 | 3.09 | 3.16 | +1.61% | 345,146 | 109,267,573 |
| 2025-03-07 | 3.09 | 3.16 | 3.08 | 3.11 | 0% | 291,302 | 91,093,288 |
| 2025-03-06 | 3.09 | 3.12 | 3.06 | 3.11 | +0.65% | 207,475 | 64,206,882 |
| 2025-03-05 | 3.13 | 3.14 | 3.02 | 3.09 | -1.59% | 332,142 | 101,923,105 |
| 2025-03-04 | 3.13 | 3.14 | 3.1 | 3.14 | -0.32% | 282,397 | 88,093,062 |
| 2025-03-03 | 3.16 | 3.23 | 3.13 | 3.15 | -0.94% | 383,361 | 121,541,441 |
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：