股票概览
3.17
+1.28%
+0.04
3.12
开盘价
3.19
最高价
3.12
最低价
700,186
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.10
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 | 3.12 | 3.19 | 3.12 | 3.17 | +1.28% | 700,186 | 221,425,885 |
| 2025-03-24 | 3.13 | 3.15 | 3.09 | 3.13 | 0% | 672,204 | 209,833,054 |
| 2025-03-21 | 3.1 | 3.15 | 3.09 | 3.13 | +0.64% | 850,023 | 265,804,255 |
| 2025-03-20 | 3.1 | 3.13 | 3.09 | 3.11 | +0.32% | 583,063 | 181,545,035 |
| 2025-03-19 | 3.07 | 3.12 | 3.06 | 3.1 | +0.98% | 603,775 | 186,819,029 |
| 2025-03-18 | 3.09 | 3.1 | 3.05 | 3.07 | -0.65% | 444,158 | 136,296,373 |
| 2025-03-17 | 3.09 | 3.12 | 3.08 | 3.09 | 0% | 518,563 | 160,919,670 |
| 2025-03-14 | 3.07 | 3.09 | 3.06 | 3.09 | +0.65% | 554,196 | 170,431,604 |
| 2025-03-13 | 3.06 | 3.08 | 3.04 | 3.07 | +0.33% | 653,779 | 199,758,920 |
| 2025-03-12 | 3.04 | 3.07 | 3.02 | 3.06 | +0.33% | 579,310 | 176,554,109 |
| 2025-03-11 | 3.01 | 3.05 | 2.99 | 3.05 | +0.99% | 532,095 | 160,975,744 |
| 2025-03-10 | 3.01 | 3.07 | 3.01 | 3.02 | +0.33% | 650,866 | 197,299,676 |
| 2025-03-07 | 2.96 | 3.03 | 2.94 | 3.01 | +1.69% | 915,553 | 273,934,124 |
| 2025-03-06 | 2.95 | 2.97 | 2.94 | 2.96 | +0.34% | 414,226 | 122,489,372 |
| 2025-03-05 | 2.97 | 2.97 | 2.92 | 2.95 | -0.34% | 411,996 | 121,276,438 |
| 2025-03-04 | 2.96 | 2.97 | 2.94 | 2.96 | +0.34% | 307,044 | 90,825,541 |
| 2025-03-03 | 2.96 | 2.98 | 2.95 | 2.95 | 0% | 425,962 | 126,172,938 |
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：