股票概览
3.26
+1.24%
+0.04
3.23
开盘价
3.29
最高价
3.22
最低价
400,777
成交量
数据更新至: 2025-03-25
技术指标
3.23
MA5 (5日均线)
3.21
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 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 400,777 | 130,607,037 |
| 2025-03-24 | 3.24 | 3.25 | 3.19 | 3.22 | -0.62% | 321,735 | 103,466,144 |
| 2025-03-21 | 3.2 | 3.27 | 3.2 | 3.24 | +0.93% | 471,707 | 152,622,839 |
| 2025-03-20 | 3.22 | 3.23 | 3.2 | 3.21 | -0.31% | 276,348 | 88,827,877 |
| 2025-03-19 | 3.23 | 3.25 | 3.21 | 3.22 | -1.23% | 385,407 | 124,163,828 |
| 2025-03-18 | 3.21 | 3.3 | 3.18 | 3.26 | +1.88% | 889,108 | 288,917,831 |
| 2025-03-17 | 3.21 | 3.23 | 3.2 | 3.2 | 0% | 320,234 | 102,830,203 |
| 2025-03-14 | 3.16 | 3.2 | 3.15 | 3.2 | +1.27% | 359,289 | 114,223,924 |
| 2025-03-13 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 190,914 | 60,200,146 |
| 2025-03-12 | 3.16 | 3.17 | 3.15 | 3.16 | 0% | 211,348 | 66,794,164 |
| 2025-03-11 | 3.15 | 3.16 | 3.13 | 3.16 | +0.64% | 226,622 | 71,276,701 |
| 2025-03-10 | 3.14 | 3.17 | 3.14 | 3.14 | 0% | 179,195 | 56,443,193 |
| 2025-03-07 | 3.15 | 3.17 | 3.14 | 3.14 | -0.32% | 199,741 | 63,021,884 |
| 2025-03-06 | 3.15 | 3.16 | 3.13 | 3.15 | +0.32% | 230,261 | 72,478,225 |
| 2025-03-05 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 209,702 | 65,854,751 |
| 2025-03-04 | 3.14 | 3.16 | 3.12 | 3.16 | +0.96% | 183,491 | 57,757,552 |
| 2025-03-03 | 3.15 | 3.17 | 3.13 | 3.13 | -0.63% | 299,392 | 94,204,932 |
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：