股票概览
3.21
+1.26%
+0.04
3.16
开盘价
3.22
最高价
3.15
最低价
978,355
成交量
数据更新至: 2025-03-25
技术指标
3.16
MA5 (5日均线)
3.15
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 | 3.16 | 3.22 | 3.15 | 3.21 | +1.26% | 978,355 | 312,930,024 |
| 2025-03-24 | 3.16 | 3.17 | 3.13 | 3.17 | +0.63% | 821,132 | 258,804,266 |
| 2025-03-21 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 1,254,156 | 397,433,242 |
| 2025-03-20 | 3.14 | 3.16 | 3.13 | 3.14 | 0% | 468,758 | 147,443,543 |
| 2025-03-19 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 568,354 | 178,583,320 |
| 2025-03-18 | 3.18 | 3.18 | 3.14 | 3.16 | -0.32% | 702,068 | 221,945,783 |
| 2025-03-17 | 3.17 | 3.19 | 3.16 | 3.17 | +0.32% | 851,679 | 270,486,378 |
| 2025-03-14 | 3.12 | 3.17 | 3.11 | 3.16 | +1.61% | 1,120,079 | 352,661,785 |
| 2025-03-13 | 3.11 | 3.13 | 3.09 | 3.11 | -0.32% | 610,207 | 189,884,121 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.12 | +0.32% | 728,800 | 227,013,660 |
| 2025-03-11 | 3.08 | 3.11 | 3.07 | 3.11 | +0.32% | 627,875 | 193,978,416 |
| 2025-03-10 | 3.1 | 3.12 | 3.08 | 3.1 | 0% | 716,860 | 222,055,612 |
| 2025-03-07 | 3.12 | 3.14 | 3.09 | 3.1 | -0.64% | 649,546 | 202,261,401 |
| 2025-03-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 686,955 | 213,489,706 |
| 2025-03-05 | 3.12 | 3.13 | 3.07 | 3.1 | -0.64% | 734,905 | 227,191,031 |
| 2025-03-04 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 587,547 | 182,535,483 |
| 2025-03-03 | 3.13 | 3.16 | 3.1 | 3.11 | -0.32% | 718,490 | 225,070,463 |
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：