股票概览
3.28
0%
0
3.26
开盘价
3.29
最高价
3.22
最低价
64,224
成交量
数据更新至: 2025-03-25
技术指标
3.36
MA5 (5日均线)
3.44
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 | 3.26 | 3.29 | 3.22 | 3.28 | 0% | 64,224 | 20,845,596 |
| 2025-03-24 | 3.35 | 3.37 | 3.22 | 3.28 | -2.38% | 131,661 | 43,343,061 |
| 2025-03-21 | 3.39 | 3.41 | 3.34 | 3.36 | -1.47% | 112,843 | 38,046,767 |
| 2025-03-20 | 3.48 | 3.49 | 3.39 | 3.41 | -2.01% | 147,774 | 50,777,448 |
| 2025-03-19 | 3.49 | 3.52 | 3.45 | 3.48 | -0.85% | 119,675 | 41,638,679 |
| 2025-03-18 | 3.59 | 3.59 | 3.48 | 3.51 | -1.4% | 138,939 | 48,719,158 |
| 2025-03-17 | 3.58 | 3.63 | 3.54 | 3.56 | -0.84% | 154,455 | 55,326,578 |
| 2025-03-14 | 3.49 | 3.63 | 3.47 | 3.59 | +3.46% | 183,389 | 65,213,381 |
| 2025-03-13 | 3.47 | 3.48 | 3.4 | 3.47 | -0.29% | 85,018 | 29,233,001 |
| 2025-03-12 | 3.51 | 3.55 | 3.46 | 3.48 | -0.85% | 129,469 | 45,161,799 |
| 2025-03-11 | 3.4 | 3.51 | 3.36 | 3.51 | +2.33% | 133,464 | 46,023,533 |
| 2025-03-10 | 3.4 | 3.45 | 3.36 | 3.43 | +1.48% | 85,000 | 29,029,941 |
| 2025-03-07 | 3.43 | 3.46 | 3.38 | 3.38 | -1.74% | 108,697 | 37,078,550 |
| 2025-03-06 | 3.36 | 3.45 | 3.35 | 3.44 | +1.18% | 132,451 | 45,153,553 |
| 2025-03-05 | 3.4 | 3.41 | 3.3 | 3.4 | 0% | 135,971 | 45,561,036 |
| 2025-03-04 | 3.38 | 3.4 | 3.34 | 3.4 | +0.29% | 86,622 | 29,175,954 |
| 2025-03-03 | 3.41 | 3.46 | 3.37 | 3.39 | -0.88% | 136,197 | 46,396,700 |
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：