股票概览
3.62
+0.84%
+0.03
3.57
开盘价
3.63
最高价
3.54
最低价
104,519
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
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 | 3.57 | 3.63 | 3.54 | 3.62 | +0.84% | 104,519 | 37,475,107 |
| 2025-03-24 | 3.67 | 3.7 | 3.51 | 3.59 | -2.18% | 227,885 | 81,796,952 |
| 2025-03-21 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 217,134 | 80,288,763 |
| 2025-03-20 | 3.69 | 3.79 | 3.68 | 3.72 | +2.2% | 368,498 | 137,070,617 |
| 2025-03-19 | 3.68 | 3.74 | 3.62 | 3.64 | -1.62% | 451,724 | 165,612,611 |
| 2025-03-18 | 3.53 | 3.86 | 3.5 | 3.7 | +5.41% | 731,114 | 271,974,122 |
| 2025-03-17 | 3.46 | 3.53 | 3.46 | 3.51 | +1.74% | 156,118 | 54,752,868 |
| 2025-03-14 | 3.39 | 3.46 | 3.37 | 3.45 | +1.77% | 185,604 | 63,564,785 |
| 2025-03-13 | 3.43 | 3.44 | 3.34 | 3.39 | -1.45% | 168,221 | 56,879,213 |
| 2025-03-12 | 3.46 | 3.47 | 3.42 | 3.44 | -0.58% | 128,273 | 44,097,404 |
| 2025-03-11 | 3.42 | 3.46 | 3.41 | 3.46 | +0.29% | 95,576 | 32,829,266 |
| 2025-03-10 | 3.42 | 3.48 | 3.41 | 3.45 | +0.88% | 125,245 | 43,213,080 |
| 2025-03-07 | 3.42 | 3.46 | 3.39 | 3.42 | -0.29% | 125,964 | 43,179,974 |
| 2025-03-06 | 3.42 | 3.45 | 3.4 | 3.43 | +0.29% | 151,334 | 51,843,654 |
| 2025-03-05 | 3.48 | 3.49 | 3.37 | 3.42 | -1.44% | 119,614 | 40,752,853 |
| 2025-03-04 | 3.44 | 3.48 | 3.42 | 3.47 | +0.87% | 87,001 | 30,033,239 |
| 2025-03-03 | 3.43 | 3.52 | 3.42 | 3.44 | +0.29% | 133,831 | 46,411,765 |
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：