股票概览
3.63
-1.36%
-0.05
3.65
开盘价
3.65
最高价
3.57
最低价
124,979
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.82
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 | 3.65 | 3.65 | 3.57 | 3.63 | -1.36% | 124,979 | 45,047,359 |
| 2025-03-24 | 3.79 | 3.79 | 3.6 | 3.68 | -2.65% | 193,153 | 71,029,611 |
| 2025-03-21 | 3.82 | 3.85 | 3.77 | 3.78 | -1.05% | 119,173 | 45,285,207 |
| 2025-03-20 | 3.82 | 3.85 | 3.8 | 3.82 | -0.26% | 111,066 | 42,486,148 |
| 2025-03-19 | 3.89 | 3.9 | 3.81 | 3.83 | -1.79% | 166,255 | 63,911,901 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.9 | 0% | 134,699 | 52,247,525 |
| 2025-03-17 | 3.89 | 3.94 | 3.87 | 3.9 | +0.26% | 184,580 | 72,121,876 |
| 2025-03-14 | 3.81 | 3.9 | 3.78 | 3.89 | +1.83% | 168,013 | 64,744,993 |
| 2025-03-13 | 3.91 | 3.92 | 3.77 | 3.82 | -2.3% | 193,985 | 74,242,613 |
| 2025-03-12 | 3.91 | 3.95 | 3.9 | 3.91 | 0% | 287,418 | 112,711,358 |
| 2025-03-11 | 3.72 | 3.93 | 3.71 | 3.91 | +3.99% | 394,172 | 152,093,886 |
| 2025-03-10 | 3.69 | 3.78 | 3.69 | 3.76 | +0.27% | 134,743 | 50,522,056 |
| 2025-03-07 | 3.84 | 3.88 | 3.71 | 3.75 | -2.6% | 269,388 | 102,261,748 |
| 2025-03-06 | 3.81 | 3.88 | 3.79 | 3.85 | +1.58% | 273,085 | 104,669,955 |
| 2025-03-05 | 3.79 | 3.82 | 3.71 | 3.79 | -0.26% | 241,757 | 91,383,402 |
| 2025-03-04 | 3.78 | 3.8 | 3.64 | 3.8 | +1.06% | 271,218 | 102,106,705 |
| 2025-03-03 | 3.68 | 3.82 | 3.66 | 3.76 | +2.17% | 271,527 | 101,427,213 |
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：