股票概览
3.92
+7.4%
+0.27
3.72
开盘价
4.02
最高价
3.66
最低价
630,806
成交量
数据更新至: 2025-03-25
技术指标
3.70
MA5 (5日均线)
3.62
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 | 3.72 | 4.02 | 3.66 | 3.92 | +7.4% | 630,806 | 246,237,168 |
| 2025-03-24 | 3.89 | 4.07 | 3.65 | 3.65 | -5.68% | 1,015,465 | 394,213,338 |
| 2025-03-21 | 3.52 | 3.87 | 3.46 | 3.87 | +9.94% | 776,848 | 294,400,834 |
| 2025-03-20 | 3.54 | 3.6 | 3.51 | 3.52 | -1.12% | 221,629 | 78,388,122 |
| 2025-03-19 | 3.67 | 3.68 | 3.55 | 3.56 | -2.2% | 263,340 | 94,525,422 |
| 2025-03-18 | 3.68 | 3.71 | 3.6 | 3.64 | -3.19% | 475,748 | 173,692,377 |
| 2025-03-17 | 3.45 | 3.76 | 3.45 | 3.76 | +9.94% | 530,149 | 197,745,760 |
| 2025-03-14 | 3.34 | 3.47 | 3.33 | 3.42 | +1.48% | 166,803 | 56,764,713 |
| 2025-03-13 | 3.48 | 3.49 | 3.33 | 3.37 | -2.88% | 156,685 | 52,844,718 |
| 2025-03-12 | 3.43 | 3.5 | 3.4 | 3.47 | +2.36% | 196,629 | 67,910,291 |
| 2025-03-11 | 3.35 | 3.45 | 3.32 | 3.39 | +0.3% | 132,242 | 44,707,650 |
| 2025-03-10 | 3.31 | 3.42 | 3.3 | 3.38 | +2.11% | 192,393 | 64,965,591 |
| 2025-03-07 | 3.4 | 3.42 | 3.29 | 3.31 | -3.5% | 204,600 | 68,256,374 |
| 2025-03-06 | 3.4 | 3.56 | 3.34 | 3.43 | +0.88% | 301,813 | 104,215,197 |
| 2025-03-05 | 3.32 | 3.43 | 3.18 | 3.4 | +2.1% | 336,299 | 110,944,275 |
| 2025-03-04 | 3.38 | 3.4 | 3.26 | 3.33 | -2.92% | 300,429 | 99,624,662 |
| 2025-03-03 | 3.33 | 3.64 | 3.33 | 3.43 | -5.77% | 469,154 | 162,451,064 |
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：