股票概览
3.95
+0.25%
+0.01
3.95
开盘价
3.96
最高价
3.92
最低价
548,246
成交量
数据更新至: 2025-03-25
技术指标
4.00
MA5 (5日均线)
4.03
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 | 3.95 | 3.96 | 3.92 | 3.95 | +0.25% | 548,246 | 215,846,285 |
| 2025-03-24 | 3.97 | 3.99 | 3.91 | 3.94 | -1.25% | 1,518,272 | 598,640,391 |
| 2025-03-21 | 4.04 | 4.06 | 3.97 | 3.99 | -1.48% | 1,510,441 | 605,957,562 |
| 2025-03-20 | 4.08 | 4.09 | 4.04 | 4.05 | -0.74% | 1,217,380 | 494,811,023 |
| 2025-03-19 | 4.07 | 4.11 | 4.06 | 4.08 | -0.24% | 1,319,922 | 538,823,925 |
| 2025-03-18 | 4.09 | 4.1 | 4.06 | 4.09 | +0.49% | 1,199,235 | 488,726,140 |
| 2025-03-17 | 4.09 | 4.11 | 4.06 | 4.07 | -0.97% | 1,863,099 | 760,660,985 |
| 2025-03-14 | 3.99 | 4.16 | 3.98 | 4.11 | +3.01% | 3,907,026 | 1,598,593,487 |
| 2025-03-13 | 4.02 | 4.08 | 3.96 | 3.99 | -0.99% | 1,762,089 | 704,980,199 |
| 2025-03-12 | 4.01 | 4.1 | 4 | 4.03 | +0.75% | 2,153,038 | 872,554,622 |
| 2025-03-11 | 3.96 | 4 | 3.95 | 4 | 0% | 1,096,060 | 436,267,364 |
| 2025-03-10 | 4.02 | 4.03 | 3.98 | 4 | -0.5% | 1,089,898 | 435,881,997 |
| 2025-03-07 | 4.08 | 4.08 | 4.01 | 4.02 | -1.95% | 1,696,642 | 685,956,027 |
| 2025-03-06 | 3.99 | 4.11 | 3.99 | 4.1 | +3.27% | 2,813,617 | 1,144,735,779 |
| 2025-03-05 | 3.97 | 3.99 | 3.92 | 3.97 | -0.25% | 1,390,512 | 550,832,858 |
| 2025-03-04 | 3.95 | 4 | 3.94 | 3.98 | +0.51% | 1,157,066 | 459,943,298 |
| 2025-03-03 | 3.97 | 4.03 | 3.95 | 3.96 | -0.5% | 1,607,183 | 640,424,414 |
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：