股票概览
3.86
+0.52%
+0.02
3.85
开盘价
3.87
最高价
3.84
最低价
721,699
成交量
数据更新至: 2025-03-25
技术指标
3.87
MA5 (5日均线)
3.85
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 | 3.85 | 3.87 | 3.84 | 3.86 | +0.52% | 721,699 | 278,161,375 |
| 2025-03-24 | 3.84 | 3.86 | 3.83 | 3.84 | 0% | 1,055,392 | 405,333,148 |
| 2025-03-21 | 3.89 | 3.91 | 3.82 | 3.84 | -1.54% | 1,167,120 | 450,049,856 |
| 2025-03-20 | 3.9 | 3.93 | 3.88 | 3.9 | 0% | 828,277 | 322,930,472 |
| 2025-03-19 | 3.86 | 3.91 | 3.84 | 3.9 | +1.04% | 1,048,777 | 407,355,867 |
| 2025-03-18 | 3.89 | 3.89 | 3.84 | 3.86 | -0.26% | 916,084 | 354,068,873 |
| 2025-03-17 | 3.88 | 3.9 | 3.86 | 3.87 | +0.26% | 1,197,283 | 464,745,979 |
| 2025-03-14 | 3.81 | 3.9 | 3.8 | 3.86 | +1.58% | 2,061,972 | 795,310,965 |
| 2025-03-13 | 3.78 | 3.81 | 3.77 | 3.8 | +0.53% | 1,089,721 | 413,176,094 |
| 2025-03-12 | 3.75 | 3.79 | 3.72 | 3.78 | +0.8% | 1,130,944 | 425,347,669 |
| 2025-03-11 | 3.73 | 3.75 | 3.72 | 3.75 | +0.27% | 1,031,884 | 385,483,417 |
| 2025-03-10 | 3.79 | 3.8 | 3.73 | 3.74 | -1.58% | 1,515,095 | 567,808,025 |
| 2025-03-07 | 3.81 | 3.83 | 3.78 | 3.8 | 0% | 980,226 | 372,690,206 |
| 2025-03-06 | 3.85 | 3.86 | 3.79 | 3.8 | -1.3% | 1,268,935 | 484,011,315 |
| 2025-03-05 | 3.75 | 3.85 | 3.75 | 3.85 | +2.39% | 1,734,097 | 662,354,956 |
| 2025-03-04 | 3.75 | 3.77 | 3.73 | 3.76 | +0.27% | 1,051,082 | 394,986,040 |
| 2025-03-03 | 3.76 | 3.77 | 3.71 | 3.75 | -0.27% | 1,481,524 | 554,574,115 |
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：