股票概览
3.36
+0.6%
+0.02
3.33
开盘价
3.37
最高价
3.31
最低价
111,008
成交量
数据更新至: 2025-03-25
技术指标
3.38
MA5 (5日均线)
3.37
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 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 111,008 | 37,087,717 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.34 | -1.76% | 198,965 | 66,430,055 |
| 2025-03-21 | 3.39 | 3.44 | 3.37 | 3.4 | +0.29% | 222,439 | 75,706,834 |
| 2025-03-20 | 3.39 | 3.41 | 3.38 | 3.39 | 0% | 142,704 | 48,483,940 |
| 2025-03-19 | 3.38 | 3.4 | 3.37 | 3.39 | 0% | 102,978 | 34,817,469 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.39 | +0.3% | 112,028 | 37,762,548 |
| 2025-03-17 | 3.36 | 3.39 | 3.36 | 3.38 | +0.6% | 124,391 | 42,015,441 |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | +1.2% | 167,987 | 56,176,158 |
| 2025-03-13 | 3.33 | 3.33 | 3.28 | 3.32 | -0.3% | 135,776 | 44,889,197 |
| 2025-03-12 | 3.34 | 3.36 | 3.32 | 3.33 | -0.3% | 115,200 | 38,415,589 |
| 2025-03-11 | 3.28 | 3.35 | 3.26 | 3.34 | +1.21% | 192,362 | 63,786,195 |
| 2025-03-10 | 3.26 | 3.3 | 3.26 | 3.3 | +0.92% | 91,277 | 29,952,121 |
| 2025-03-07 | 3.29 | 3.3 | 3.25 | 3.27 | -0.91% | 92,994 | 30,478,102 |
| 2025-03-06 | 3.28 | 3.3 | 3.26 | 3.3 | +0.61% | 111,860 | 36,765,121 |
| 2025-03-05 | 3.27 | 3.29 | 3.24 | 3.28 | +0.31% | 94,256 | 30,766,255 |
| 2025-03-04 | 3.23 | 3.28 | 3.22 | 3.27 | +0.93% | 79,094 | 25,771,308 |
| 2025-03-03 | 3.23 | 3.29 | 3.23 | 3.24 | 0% | 102,563 | 33,437,891 |
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：