股票概览
3.45
-1.99%
-0.07
3.5
开盘价
3.54
最高价
3.4
最低价
438,215
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.36
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 | 3.5 | 3.54 | 3.4 | 3.45 | -1.99% | 438,215 | 151,429,190 |
| 2025-03-24 | 3.6 | 3.66 | 3.38 | 3.52 | -4.35% | 1,024,465 | 359,134,801 |
| 2025-03-21 | 3.54 | 3.95 | 3.46 | 3.68 | +2.22% | 1,714,283 | 634,968,533 |
| 2025-03-20 | 3.26 | 3.6 | 3.26 | 3.6 | +10.09% | 1,201,942 | 425,314,778 |
| 2025-03-19 | 3.23 | 3.27 | 3.22 | 3.27 | +0.93% | 157,707 | 51,294,166 |
| 2025-03-18 | 3.26 | 3.26 | 3.22 | 3.24 | -0.31% | 109,953 | 35,590,659 |
| 2025-03-17 | 3.21 | 3.28 | 3.21 | 3.25 | +1.25% | 208,398 | 67,700,682 |
| 2025-03-14 | 3.19 | 3.24 | 3.19 | 3.21 | +0.31% | 215,992 | 69,243,333 |
| 2025-03-13 | 3.18 | 3.21 | 3.13 | 3.2 | +0.63% | 144,406 | 45,673,156 |
| 2025-03-12 | 3.2 | 3.2 | 3.15 | 3.18 | -0.63% | 125,058 | 39,749,659 |
| 2025-03-11 | 3.13 | 3.24 | 3.11 | 3.2 | +1.27% | 202,527 | 64,269,605 |
| 2025-03-10 | 3.09 | 3.16 | 3.08 | 3.16 | +2.27% | 162,329 | 50,781,916 |
| 2025-03-07 | 3.12 | 3.13 | 3.08 | 3.09 | -1.59% | 118,655 | 36,735,889 |
| 2025-03-06 | 3.11 | 3.14 | 3.09 | 3.14 | +0.96% | 106,143 | 33,140,316 |
| 2025-03-05 | 3.14 | 3.15 | 3.07 | 3.11 | -0.96% | 108,257 | 33,486,614 |
| 2025-03-04 | 3.13 | 3.16 | 3.12 | 3.14 | -0.32% | 84,197 | 26,397,567 |
| 2025-03-03 | 3.11 | 3.19 | 3.1 | 3.15 | +1.61% | 162,194 | 51,210,421 |
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：