股票概览
3.27
+0.31%
+0.01
3.26
开盘价
3.32
最高价
3.24
最低价
154,655
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.27
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 | 3.26 | 3.32 | 3.24 | 3.27 | +0.31% | 154,655 | 50,613,144 |
| 2025-03-24 | 3.43 | 3.44 | 3.2 | 3.26 | -5.23% | 466,117 | 153,887,309 |
| 2025-03-21 | 3.38 | 3.47 | 3.32 | 3.44 | +1.18% | 492,855 | 167,848,718 |
| 2025-03-20 | 3.35 | 3.45 | 3.32 | 3.4 | +2.1% | 460,103 | 156,472,168 |
| 2025-03-19 | 3.32 | 3.41 | 3.29 | 3.33 | +0.3% | 294,088 | 98,376,358 |
| 2025-03-18 | 3.35 | 3.37 | 3.27 | 3.32 | -0.9% | 296,523 | 98,172,765 |
| 2025-03-17 | 3.18 | 3.41 | 3.16 | 3.35 | +5.68% | 690,840 | 228,994,841 |
| 2025-03-14 | 3.1 | 3.19 | 3.07 | 3.17 | +2.92% | 351,943 | 110,655,795 |
| 2025-03-13 | 3.12 | 3.14 | 3.03 | 3.08 | -1.28% | 312,065 | 95,631,290 |
| 2025-03-12 | 3.17 | 3.18 | 3.1 | 3.12 | -1.27% | 250,398 | 78,384,180 |
| 2025-03-11 | 3.12 | 3.16 | 3.08 | 3.16 | +0.64% | 196,253 | 61,390,585 |
| 2025-03-10 | 3.17 | 3.18 | 3.12 | 3.14 | -0.63% | 183,581 | 57,661,497 |
| 2025-03-07 | 3.21 | 3.27 | 3.15 | 3.16 | -1.56% | 319,953 | 101,948,496 |
| 2025-03-06 | 3.14 | 3.21 | 3.13 | 3.21 | +2.88% | 357,920 | 114,042,321 |
| 2025-03-05 | 3.19 | 3.21 | 3.09 | 3.12 | -2.5% | 319,510 | 99,833,484 |
| 2025-03-04 | 3.21 | 3.23 | 3.16 | 3.2 | -0.93% | 239,102 | 76,303,952 |
| 2025-03-03 | 3.15 | 3.31 | 3.15 | 3.23 | +1.89% | 456,799 | 148,583,906 |
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：