股票概览
3.95
-2.95%
-0.12
4
开盘价
4.09
最高价
3.85
最低价
918,119
成交量
数据更新至: 2025-03-25
技术指标
3.94
MA5 (5日均线)
3.71
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 | 4 | 4.09 | 3.85 | 3.95 | -2.95% | 918,119 | 363,146,480 |
| 2025-03-24 | 3.83 | 4.16 | 3.78 | 4.07 | +6.27% | 1,704,112 | 678,259,165 |
| 2025-03-21 | 3.9 | 3.95 | 3.81 | 3.83 | -4.73% | 1,159,842 | 447,478,788 |
| 2025-03-20 | 3.85 | 4.18 | 3.75 | 4.02 | +4.42% | 2,306,534 | 904,810,748 |
| 2025-03-19 | 3.49 | 3.85 | 3.47 | 3.85 | +10% | 1,475,903 | 556,790,275 |
| 2025-03-18 | 3.5 | 3.51 | 3.45 | 3.5 | +0.29% | 204,303 | 71,068,366 |
| 2025-03-17 | 3.49 | 3.53 | 3.47 | 3.49 | +0.29% | 198,291 | 69,492,817 |
| 2025-03-14 | 3.49 | 3.53 | 3.45 | 3.48 | 0% | 288,235 | 100,256,685 |
| 2025-03-13 | 3.42 | 3.48 | 3.41 | 3.48 | +1.75% | 328,457 | 113,156,433 |
| 2025-03-12 | 3.35 | 3.43 | 3.34 | 3.42 | +2.09% | 292,397 | 99,146,599 |
| 2025-03-11 | 3.33 | 3.35 | 3.3 | 3.35 | +0.3% | 139,317 | 46,305,640 |
| 2025-03-10 | 3.39 | 3.41 | 3.33 | 3.34 | -1.47% | 206,410 | 69,493,949 |
| 2025-03-07 | 3.36 | 3.39 | 3.34 | 3.39 | +0.89% | 228,429 | 77,082,662 |
| 2025-03-06 | 3.32 | 3.38 | 3.3 | 3.36 | +1.2% | 238,162 | 79,790,887 |
| 2025-03-05 | 3.33 | 3.33 | 3.28 | 3.32 | 0% | 158,608 | 52,415,064 |
| 2025-03-04 | 3.29 | 3.33 | 3.28 | 3.32 | +0.61% | 152,208 | 50,333,920 |
| 2025-03-03 | 3.32 | 3.34 | 3.29 | 3.3 | -0.6% | 205,840 | 68,086,355 |
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：