股票概览
3.81
+0.26%
+0.01
3.79
开盘价
3.83
最高价
3.76
最低价
120,640
成交量
数据更新至: 2025-03-25
技术指标
3.85
MA5 (5日均线)
3.87
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 | 3.79 | 3.83 | 3.76 | 3.81 | +0.26% | 120,640 | 45,757,968 |
| 2025-03-24 | 3.85 | 3.89 | 3.72 | 3.8 | -2.06% | 267,800 | 101,495,107 |
| 2025-03-21 | 3.88 | 3.92 | 3.84 | 3.88 | -0.26% | 190,033 | 73,874,394 |
| 2025-03-20 | 3.87 | 3.91 | 3.86 | 3.89 | +0.52% | 137,049 | 53,327,155 |
| 2025-03-19 | 3.89 | 3.91 | 3.85 | 3.87 | -0.77% | 136,435 | 52,774,823 |
| 2025-03-18 | 3.91 | 3.93 | 3.87 | 3.9 | -0.51% | 174,445 | 67,823,844 |
| 2025-03-17 | 3.91 | 3.95 | 3.9 | 3.92 | +0.26% | 234,174 | 91,990,778 |
| 2025-03-14 | 3.85 | 3.92 | 3.81 | 3.91 | +1.56% | 262,357 | 101,571,804 |
| 2025-03-13 | 3.88 | 3.9 | 3.81 | 3.85 | -1.28% | 271,384 | 104,445,851 |
| 2025-03-12 | 3.9 | 3.94 | 3.85 | 3.9 | -0.26% | 305,883 | 119,033,274 |
| 2025-03-11 | 3.76 | 3.98 | 3.72 | 3.91 | +3.17% | 544,930 | 211,312,590 |
| 2025-03-10 | 3.68 | 3.79 | 3.67 | 3.79 | +2.99% | 385,936 | 144,604,180 |
| 2025-03-07 | 3.7 | 3.71 | 3.66 | 3.68 | -0.81% | 188,282 | 69,312,343 |
| 2025-03-06 | 3.7 | 3.73 | 3.66 | 3.71 | +0.27% | 225,241 | 83,261,310 |
| 2025-03-05 | 3.71 | 3.74 | 3.64 | 3.7 | -0.54% | 225,334 | 82,990,539 |
| 2025-03-04 | 3.7 | 3.74 | 3.65 | 3.72 | -0.27% | 290,460 | 107,612,336 |
| 2025-03-03 | 3.77 | 3.92 | 3.71 | 3.73 | +2.75% | 649,203 | 247,908,079 |
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：