股票概览
3.78
0%
0
3.77
开盘价
3.83
最高价
3.73
最低价
77,488
成交量
数据更新至: 2025-03-25
技术指标
3.89
MA5 (5日均线)
3.88
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 | 3.77 | 3.83 | 3.73 | 3.78 | 0% | 77,488 | 29,297,397 |
| 2025-03-24 | 3.92 | 3.93 | 3.71 | 3.78 | -3.82% | 138,617 | 52,781,869 |
| 2025-03-21 | 4 | 4.01 | 3.89 | 3.93 | -2.48% | 126,885 | 50,028,966 |
| 2025-03-20 | 3.92 | 4.06 | 3.91 | 4.03 | +2.54% | 149,808 | 59,945,865 |
| 2025-03-19 | 3.92 | 3.95 | 3.89 | 3.93 | +0.51% | 89,179 | 35,005,289 |
| 2025-03-18 | 3.93 | 3.93 | 3.88 | 3.91 | +0.26% | 80,487 | 31,426,613 |
| 2025-03-17 | 3.92 | 3.92 | 3.85 | 3.9 | +1.04% | 108,688 | 42,308,662 |
| 2025-03-14 | 3.78 | 3.87 | 3.74 | 3.86 | +2.12% | 112,607 | 42,829,281 |
| 2025-03-13 | 3.84 | 3.86 | 3.73 | 3.78 | -1.82% | 128,950 | 48,616,264 |
| 2025-03-12 | 3.86 | 3.9 | 3.83 | 3.85 | 0% | 84,642 | 32,738,523 |
| 2025-03-11 | 3.85 | 3.89 | 3.8 | 3.85 | -0.52% | 100,770 | 38,704,230 |
| 2025-03-10 | 3.83 | 3.9 | 3.82 | 3.87 | +0.78% | 115,590 | 44,640,479 |
| 2025-03-07 | 3.79 | 3.87 | 3.76 | 3.84 | +1.05% | 109,490 | 41,862,365 |
| 2025-03-06 | 3.76 | 3.82 | 3.75 | 3.8 | +1.6% | 110,202 | 41,805,913 |
| 2025-03-05 | 3.74 | 3.75 | 3.67 | 3.74 | 0% | 94,588 | 35,118,671 |
| 2025-03-04 | 3.66 | 3.75 | 3.64 | 3.74 | +1.91% | 88,463 | 32,815,449 |
| 2025-03-03 | 3.67 | 3.74 | 3.65 | 3.67 | 0% | 124,532 | 46,053,475 |
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：