股票概览
3.12
-0.64%
-0.02
3.15
开盘价
3.16
最高价
3.08
最低价
138,173
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.13
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 | 3.15 | 3.16 | 3.08 | 3.12 | -0.64% | 138,173 | 43,005,576 |
| 2025-03-24 | 3.23 | 3.25 | 3.08 | 3.14 | -2.18% | 306,713 | 96,276,446 |
| 2025-03-21 | 3.17 | 3.26 | 3.17 | 3.21 | +1.26% | 348,727 | 111,827,584 |
| 2025-03-20 | 3.13 | 3.23 | 3.13 | 3.17 | +0.96% | 329,541 | 104,541,648 |
| 2025-03-19 | 3.15 | 3.16 | 3.11 | 3.14 | -0.95% | 292,421 | 91,536,909 |
| 2025-03-18 | 3.09 | 3.19 | 3.04 | 3.17 | +3.26% | 509,729 | 159,733,396 |
| 2025-03-17 | 3.12 | 3.14 | 3.06 | 3.07 | -2.54% | 447,289 | 138,365,756 |
| 2025-03-14 | 3.1 | 3.31 | 3.08 | 3.15 | +1.94% | 523,787 | 165,962,073 |
| 2025-03-13 | 3.07 | 3.09 | 3.04 | 3.09 | +0.98% | 281,452 | 86,459,990 |
| 2025-03-12 | 2.96 | 3.13 | 2.95 | 3.06 | +3.03% | 569,973 | 174,391,738 |
| 2025-03-11 | 2.94 | 2.97 | 2.91 | 2.97 | +1.02% | 104,909 | 30,859,111 |
| 2025-03-10 | 2.92 | 2.95 | 2.91 | 2.94 | +0.68% | 78,216 | 22,940,906 |
| 2025-03-07 | 2.92 | 2.94 | 2.91 | 2.92 | 0% | 85,065 | 24,886,713 |
| 2025-03-06 | 2.92 | 2.93 | 2.9 | 2.92 | 0% | 118,394 | 34,562,116 |
| 2025-03-05 | 2.93 | 2.94 | 2.89 | 2.92 | -0.68% | 88,328 | 25,651,155 |
| 2025-03-04 | 2.93 | 2.94 | 2.92 | 2.94 | +0.34% | 51,515 | 15,098,498 |
| 2025-03-03 | 2.95 | 2.98 | 2.92 | 2.93 | -1.01% | 84,125 | 24,829,619 |
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：