股票概览
3.58
+0.56%
+0.02
3.56
开盘价
3.58
最高价
3.52
最低价
45,732
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.73
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 | 3.56 | 3.58 | 3.52 | 3.58 | +0.56% | 45,732 | 16,237,450 |
| 2025-03-24 | 3.69 | 3.69 | 3.5 | 3.56 | -2.2% | 71,729 | 25,666,779 |
| 2025-03-21 | 3.73 | 3.75 | 3.63 | 3.64 | -2.67% | 76,138 | 28,098,562 |
| 2025-03-20 | 3.78 | 3.79 | 3.71 | 3.74 | -0.8% | 58,961 | 22,188,009 |
| 2025-03-19 | 3.83 | 3.84 | 3.75 | 3.77 | -1.82% | 67,207 | 25,408,543 |
| 2025-03-18 | 3.82 | 3.86 | 3.81 | 3.84 | +0.52% | 58,198 | 22,306,060 |
| 2025-03-17 | 3.79 | 3.84 | 3.78 | 3.82 | +0.79% | 67,731 | 25,834,437 |
| 2025-03-14 | 3.73 | 3.8 | 3.7 | 3.79 | +1.07% | 102,659 | 38,556,176 |
| 2025-03-13 | 3.82 | 3.84 | 3.67 | 3.75 | -1.83% | 101,895 | 38,043,678 |
| 2025-03-12 | 3.86 | 3.88 | 3.8 | 3.82 | -0.78% | 68,756 | 26,341,103 |
| 2025-03-11 | 3.81 | 3.88 | 3.78 | 3.85 | +0.52% | 58,176 | 22,252,773 |
| 2025-03-10 | 3.88 | 3.93 | 3.8 | 3.83 | -1.29% | 86,239 | 33,226,238 |
| 2025-03-07 | 3.97 | 3.97 | 3.85 | 3.88 | -2.27% | 96,650 | 37,754,479 |
| 2025-03-06 | 3.91 | 3.98 | 3.86 | 3.97 | +1.79% | 97,586 | 38,460,159 |
| 2025-03-05 | 3.94 | 3.95 | 3.8 | 3.9 | -0.76% | 94,736 | 36,611,276 |
| 2025-03-04 | 3.88 | 3.95 | 3.86 | 3.93 | +1.29% | 99,620 | 38,929,933 |
| 2025-03-03 | 3.9 | 3.96 | 3.86 | 3.88 | 0% | 96,546 | 37,828,016 |
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：