股票概览
3.21
-1.23%
-0.04
3.25
开盘价
3.29
最高价
3.19
最低价
519,956
成交量
数据更新至: 2025-03-25
技术指标
3.22
MA5 (5日均线)
3.25
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 | 3.25 | 3.29 | 3.19 | 3.21 | -1.23% | 519,956 | 168,350,193 |
| 2025-03-24 | 3.19 | 3.29 | 3.19 | 3.25 | +2.52% | 1,107,977 | 359,077,359 |
| 2025-03-21 | 3.2 | 3.24 | 3.16 | 3.17 | -0.94% | 560,321 | 178,790,160 |
| 2025-03-20 | 3.25 | 3.26 | 3.17 | 3.2 | -1.54% | 681,105 | 218,176,862 |
| 2025-03-19 | 3.3 | 3.31 | 3.22 | 3.25 | -1.52% | 675,603 | 219,133,861 |
| 2025-03-18 | 3.29 | 3.36 | 3.27 | 3.3 | +0.61% | 841,901 | 279,582,099 |
| 2025-03-17 | 3.28 | 3.32 | 3.22 | 3.28 | -0.61% | 621,333 | 203,713,422 |
| 2025-03-14 | 3.28 | 3.32 | 3.25 | 3.3 | 0% | 696,470 | 229,370,782 |
| 2025-03-13 | 3.27 | 3.32 | 3.21 | 3.3 | +1.23% | 720,810 | 234,388,842 |
| 2025-03-12 | 3.3 | 3.32 | 3.26 | 3.26 | -0.91% | 515,821 | 169,359,095 |
| 2025-03-11 | 3.25 | 3.31 | 3.22 | 3.29 | 0% | 659,532 | 214,652,881 |
| 2025-03-10 | 3.46 | 3.46 | 3.27 | 3.29 | -4.64% | 1,245,744 | 413,259,727 |
| 2025-03-07 | 3.44 | 3.57 | 3.42 | 3.45 | -0.29% | 1,143,027 | 398,854,085 |
| 2025-03-06 | 3.49 | 3.52 | 3.39 | 3.46 | -0.86% | 1,148,630 | 395,802,028 |
| 2025-03-05 | 3.46 | 3.53 | 3.4 | 3.49 | +0.58% | 1,076,903 | 372,534,433 |
| 2025-03-04 | 3.45 | 3.59 | 3.43 | 3.47 | -0.86% | 1,703,126 | 596,650,723 |
| 2025-03-03 | 3.3 | 3.58 | 3.28 | 3.5 | +7.69% | 3,084,020 | 1,077,201,875 |
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：