股票概览
3.62
-0.82%
-0.03
3.65
开盘价
3.66
最高价
3.6
最低价
103,321
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.84
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 | 3.65 | 3.66 | 3.6 | 3.62 | -0.82% | 103,321 | 37,497,528 |
| 2025-03-24 | 3.78 | 3.8 | 3.58 | 3.65 | -2.93% | 219,316 | 80,070,195 |
| 2025-03-21 | 3.79 | 3.85 | 3.73 | 3.76 | -1.83% | 215,231 | 81,171,887 |
| 2025-03-20 | 3.82 | 4.02 | 3.78 | 3.83 | +0.79% | 299,843 | 116,383,361 |
| 2025-03-19 | 3.87 | 3.89 | 3.77 | 3.8 | -2.56% | 255,394 | 97,618,352 |
| 2025-03-18 | 3.87 | 3.91 | 3.82 | 3.9 | +0.26% | 254,279 | 98,225,778 |
| 2025-03-17 | 4.02 | 4.05 | 3.87 | 3.89 | -4.42% | 383,632 | 150,709,414 |
| 2025-03-14 | 3.99 | 4.12 | 3.92 | 4.07 | +2.01% | 502,867 | 204,201,760 |
| 2025-03-13 | 3.87 | 4.1 | 3.86 | 3.99 | +3.37% | 600,439 | 239,892,524 |
| 2025-03-12 | 3.82 | 4.07 | 3.82 | 3.86 | +2.66% | 610,658 | 239,698,423 |
| 2025-03-11 | 3.7 | 3.76 | 3.6 | 3.76 | +0.8% | 480,003 | 176,396,822 |
| 2025-03-10 | 3.65 | 3.91 | 3.65 | 3.73 | +5.07% | 681,386 | 259,819,969 |
| 2025-03-07 | 3.55 | 3.63 | 3.5 | 3.55 | 0% | 221,499 | 78,799,257 |
| 2025-03-06 | 3.61 | 3.64 | 3.51 | 3.55 | -2.74% | 328,927 | 116,577,504 |
| 2025-03-05 | 3.57 | 3.8 | 3.54 | 3.65 | +3.4% | 507,246 | 186,708,817 |
| 2025-03-04 | 3.53 | 3.58 | 3.5 | 3.53 | -0.84% | 142,326 | 50,228,117 |
| 2025-03-03 | 3.57 | 3.7 | 3.54 | 3.56 | 0% | 224,304 | 81,045,251 |
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：