股票概览
3.52
+2.33%
+0.08
3.42
开盘价
3.52
最高价
3.4
最低价
83,733
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.40
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 | 3.42 | 3.52 | 3.4 | 3.52 | +2.33% | 83,733 | 29,089,192 |
| 2025-03-24 | 3.53 | 3.55 | 3.36 | 3.44 | -2.27% | 156,796 | 53,787,893 |
| 2025-03-21 | 3.6 | 3.69 | 3.49 | 3.52 | -1.68% | 281,144 | 100,045,831 |
| 2025-03-20 | 3.43 | 3.58 | 3.41 | 3.58 | +4.99% | 216,541 | 76,628,113 |
| 2025-03-19 | 3.33 | 3.5 | 3.31 | 3.41 | +2.4% | 228,387 | 78,590,425 |
| 2025-03-18 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 87,526 | 29,145,523 |
| 2025-03-17 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 122,338 | 40,511,081 |
| 2025-03-14 | 3.26 | 3.3 | 3.24 | 3.29 | +0.61% | 118,988 | 38,927,576 |
| 2025-03-13 | 3.28 | 3.32 | 3.26 | 3.27 | 0% | 110,786 | 36,343,265 |
| 2025-03-12 | 3.3 | 3.3 | 3.25 | 3.27 | -0.91% | 111,313 | 36,350,202 |
| 2025-03-11 | 3.23 | 3.32 | 3.21 | 3.3 | +1.85% | 144,253 | 47,183,338 |
| 2025-03-10 | 3.2 | 3.28 | 3.2 | 3.24 | +1.57% | 110,339 | 35,800,748 |
| 2025-03-07 | 3.21 | 3.24 | 3.18 | 3.19 | -0.93% | 65,782 | 21,081,873 |
| 2025-03-06 | 3.16 | 3.25 | 3.15 | 3.22 | +1.58% | 101,654 | 32,487,526 |
| 2025-03-05 | 3.2 | 3.21 | 3.15 | 3.17 | -1.25% | 68,342 | 21,661,210 |
| 2025-03-04 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 94,359 | 29,982,815 |
| 2025-03-03 | 3.22 | 3.22 | 3.18 | 3.19 | -0.62% | 69,048 | 22,086,925 |
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：