股票概览
3.5
+1.16%
+0.04
3.46
开盘价
3.5
最高价
3.44
最低价
92,078
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.49
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 | 3.46 | 3.5 | 3.44 | 3.5 | +1.16% | 92,078 | 31,956,703 |
| 2025-03-24 | 3.49 | 3.51 | 3.42 | 3.46 | -1.42% | 141,652 | 48,951,208 |
| 2025-03-21 | 3.53 | 3.56 | 3.49 | 3.51 | -0.57% | 100,961 | 35,549,878 |
| 2025-03-20 | 3.51 | 3.54 | 3.51 | 3.53 | +0.57% | 73,532 | 25,927,065 |
| 2025-03-19 | 3.51 | 3.54 | 3.49 | 3.51 | -0.28% | 78,064 | 27,424,589 |
| 2025-03-18 | 3.52 | 3.54 | 3.49 | 3.52 | -0.28% | 88,784 | 31,162,055 |
| 2025-03-17 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 114,213 | 40,306,033 |
| 2025-03-14 | 3.45 | 3.52 | 3.44 | 3.51 | +2.03% | 135,778 | 47,313,252 |
| 2025-03-13 | 3.42 | 3.45 | 3.41 | 3.44 | +0.29% | 104,511 | 35,838,995 |
| 2025-03-12 | 3.45 | 3.45 | 3.42 | 3.43 | -0.58% | 105,441 | 36,181,725 |
| 2025-03-11 | 3.41 | 3.45 | 3.4 | 3.45 | +0.58% | 78,565 | 26,932,413 |
| 2025-03-10 | 3.45 | 3.47 | 3.41 | 3.43 | -0.58% | 78,030 | 26,832,897 |
| 2025-03-07 | 3.48 | 3.5 | 3.44 | 3.45 | -1.15% | 90,982 | 31,536,362 |
| 2025-03-06 | 3.47 | 3.49 | 3.45 | 3.49 | +0.87% | 81,356 | 28,252,256 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.46 | -1.14% | 83,221 | 28,795,137 |
| 2025-03-04 | 3.48 | 3.5 | 3.46 | 3.5 | +0.29% | 60,447 | 21,033,448 |
| 2025-03-03 | 3.5 | 3.53 | 3.47 | 3.49 | -0.57% | 110,724 | 38,787,989 |
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：