股票概览
3.91
0%
0
3.86
开盘价
3.94
最高价
3.82
最低价
63,214
成交量
数据更新至: 2025-03-25
技术指标
4.09
MA5 (5日均线)
4.18
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 | 3.86 | 3.94 | 3.82 | 3.91 | 0% | 63,214 | 24,468,661 |
| 2025-03-24 | 4.17 | 4.17 | 3.82 | 3.91 | -6.01% | 145,615 | 57,571,784 |
| 2025-03-21 | 4.21 | 4.24 | 4.13 | 4.16 | -1.19% | 84,104 | 35,136,451 |
| 2025-03-20 | 4.25 | 4.31 | 4.19 | 4.21 | -0.94% | 97,479 | 41,350,756 |
| 2025-03-19 | 4.28 | 4.29 | 4.21 | 4.25 | -0.7% | 64,956 | 27,545,527 |
| 2025-03-18 | 4.31 | 4.35 | 4.25 | 4.28 | -0.23% | 65,117 | 27,961,858 |
| 2025-03-17 | 4.3 | 4.34 | 4.26 | 4.29 | -0.23% | 78,152 | 33,543,539 |
| 2025-03-14 | 4.18 | 4.34 | 4.13 | 4.3 | +2.87% | 122,270 | 52,078,154 |
| 2025-03-13 | 4.26 | 4.27 | 4.1 | 4.18 | -2.11% | 82,636 | 34,451,221 |
| 2025-03-12 | 4.23 | 4.33 | 4.2 | 4.27 | +0.95% | 99,636 | 42,433,250 |
| 2025-03-11 | 4.14 | 4.31 | 4.12 | 4.23 | +0.95% | 80,397 | 33,821,021 |
| 2025-03-10 | 4.25 | 4.29 | 4.13 | 4.19 | -1.41% | 98,017 | 41,246,852 |
| 2025-03-07 | 4.28 | 4.35 | 4.22 | 4.25 | -1.16% | 90,884 | 38,854,326 |
| 2025-03-06 | 4.21 | 4.34 | 4.21 | 4.3 | +2.63% | 106,875 | 45,933,791 |
| 2025-03-05 | 4.22 | 4.22 | 4.11 | 4.19 | -0.71% | 81,452 | 33,875,444 |
| 2025-03-04 | 4.11 | 4.23 | 4.08 | 4.22 | +2.43% | 67,803 | 28,348,610 |
| 2025-03-03 | 4.09 | 4.22 | 4.05 | 4.12 | +0.73% | 98,473 | 40,937,362 |
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：