股票概览
3.06
-3.47%
-0.11
3.14
开盘价
3.15
最高价
3.04
最低价
1,535,178
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.12
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 | 3.14 | 3.15 | 3.04 | 3.06 | -3.47% | 1,535,178 | 471,536,376 |
| 2025-03-24 | 3.15 | 3.18 | 3.12 | 3.17 | +0.63% | 905,560 | 284,451,392 |
| 2025-03-21 | 3.13 | 3.18 | 3.12 | 3.15 | +0.64% | 1,264,633 | 398,742,945 |
| 2025-03-20 | 3.13 | 3.18 | 3.12 | 3.13 | +0.32% | 840,404 | 264,420,254 |
| 2025-03-19 | 3.14 | 3.15 | 3.1 | 3.12 | -0.95% | 595,900 | 186,115,309 |
| 2025-03-18 | 3.12 | 3.16 | 3.09 | 3.15 | +0.96% | 1,091,228 | 341,268,156 |
| 2025-03-17 | 3.14 | 3.15 | 3.11 | 3.12 | -0.32% | 739,077 | 231,353,459 |
| 2025-03-14 | 3.09 | 3.15 | 3.09 | 3.13 | +1.29% | 1,031,054 | 322,428,920 |
| 2025-03-13 | 3.08 | 3.11 | 3.07 | 3.09 | +0.32% | 852,012 | 263,643,768 |
| 2025-03-12 | 3.06 | 3.09 | 3.05 | 3.08 | +0.33% | 624,729 | 191,942,314 |
| 2025-03-11 | 3.06 | 3.07 | 3.04 | 3.07 | 0% | 408,810 | 124,942,486 |
| 2025-03-10 | 3.07 | 3.08 | 3.05 | 3.07 | +0.33% | 424,440 | 130,125,710 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | 0% | 556,156 | 170,539,221 |
| 2025-03-06 | 3.05 | 3.07 | 3.04 | 3.06 | +0.66% | 708,980 | 216,654,448 |
| 2025-03-05 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 408,010 | 123,847,540 |
| 2025-03-04 | 3.04 | 3.05 | 3.02 | 3.04 | 0% | 513,290 | 155,625,096 |
| 2025-03-03 | 3.06 | 3.08 | 3.04 | 3.04 | -0.98% | 729,166 | 222,709,710 |
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：