股票概览
3.3
+0.92%
+0.03
3.27
开盘价
3.31
最高价
3.25
最低价
497,147
成交量
数据更新至: 2025-03-25
技术指标
3.32
MA5 (5日均线)
3.33
MA10 (10日均线)
3.37
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 | 3.27 | 3.31 | 3.25 | 3.3 | +0.92% | 497,147 | 163,165,227 |
| 2025-03-24 | 3.29 | 3.32 | 3.22 | 3.27 | -1.21% | 746,132 | 243,393,349 |
| 2025-03-21 | 3.36 | 3.39 | 3.3 | 3.31 | -1.78% | 834,367 | 279,230,860 |
| 2025-03-20 | 3.36 | 3.4 | 3.35 | 3.37 | 0% | 712,157 | 240,408,198 |
| 2025-03-19 | 3.35 | 3.38 | 3.34 | 3.37 | 0% | 501,840 | 168,862,015 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 591,594 | 198,670,787 |
| 2025-03-17 | 3.37 | 3.41 | 3.35 | 3.38 | +0.6% | 958,978 | 323,710,591 |
| 2025-03-14 | 3.23 | 3.38 | 3.23 | 3.36 | +3.7% | 1,413,237 | 470,535,863 |
| 2025-03-13 | 3.31 | 3.32 | 3.22 | 3.24 | -2.11% | 973,437 | 316,906,902 |
| 2025-03-12 | 3.33 | 3.34 | 3.31 | 3.31 | -0.3% | 688,266 | 228,640,602 |
| 2025-03-11 | 3.31 | 3.32 | 3.29 | 3.32 | -0.6% | 708,819 | 234,262,943 |
| 2025-03-10 | 3.36 | 3.39 | 3.33 | 3.34 | -1.18% | 695,301 | 232,838,955 |
| 2025-03-07 | 3.45 | 3.46 | 3.37 | 3.38 | -2.59% | 1,077,243 | 366,905,029 |
| 2025-03-06 | 3.4 | 3.49 | 3.4 | 3.47 | +2.06% | 1,198,841 | 413,293,214 |
| 2025-03-05 | 3.42 | 3.42 | 3.35 | 3.4 | -0.58% | 804,807 | 272,024,208 |
| 2025-03-04 | 3.4 | 3.46 | 3.37 | 3.42 | +0.59% | 643,746 | 219,971,853 |
| 2025-03-03 | 3.4 | 3.45 | 3.38 | 3.4 | 0% | 705,679 | 240,909,320 |
| 2025-02-28 | 3.48 | 3.53 | 3.39 | 3.4 | -3.13% | 923,372 | 318,243,900 |
| 2025-02-27 | 3.55 | 3.6 | 3.47 | 3.51 | -1.4% | 1,087,679 | 382,865,594 |
| 2025-02-26 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 1,050,268 | 371,083,637 |
| 2025-02-25 | 3.49 | 3.62 | 3.46 | 3.53 | +0.28% | 1,367,409 | 485,646,447 |
| 2025-02-24 | 3.51 | 3.56 | 3.47 | 3.52 | -0.28% | 948,236 | 332,962,910 |
| 2025-02-21 | 3.56 | 3.58 | 3.47 | 3.53 | -0.28% | 1,072,165 | 377,437,315 |
| 2025-02-20 | 3.54 | 3.56 | 3.5 | 3.54 | -0.56% | 849,175 | 299,116,830 |
| 2025-02-19 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 881,101 | 312,202,240 |
| 2025-02-18 | 3.64 | 3.65 | 3.52 | 3.55 | -2.74% | 996,766 | 357,189,879 |
| 2025-02-17 | 3.7 | 3.74 | 3.63 | 3.65 | -1.35% | 1,362,567 | 499,845,258 |
| 2025-02-14 | 3.73 | 3.85 | 3.68 | 3.7 | +0.82% | 2,164,403 | 812,536,816 |
| 2025-02-13 | 3.66 | 3.73 | 3.62 | 3.67 | +0.55% | 1,259,825 | 462,194,240 |
| 2025-02-12 | 3.56 | 3.65 | 3.56 | 3.65 | +1.96% | 1,009,367 | 364,706,754 |
| 2025-02-11 | 3.63 | 3.65 | 3.55 | 3.58 | -1.38% | 892,641 | 319,155,661 |
| 2025-02-10 | 3.59 | 3.67 | 3.58 | 3.63 | +1.68% | 1,253,170 | 454,043,073 |
| 2025-02-07 | 3.46 | 3.63 | 3.44 | 3.57 | +2.88% | 1,439,674 | 511,129,214 |
| 2025-02-06 | 3.42 | 3.51 | 3.39 | 3.47 | +1.46% | 1,053,147 | 363,079,614 |
| 2025-02-05 | 3.46 | 3.47 | 3.39 | 3.42 | -3.93% | 1,155,254 | 394,763,514 |
| 2025-01-27 | 3.62 | 3.65 | 3.5 | 3.56 | -1.39% | 1,071,561 | 381,520,929 |
| 2025-01-24 | 3.54 | 3.63 | 3.53 | 3.61 | +1.4% | 1,041,709 | 374,877,025 |
| 2025-01-23 | 3.55 | 3.69 | 3.54 | 3.56 | +1.71% | 1,637,782 | 592,930,193 |
| 2025-01-22 | 3.5 | 3.56 | 3.48 | 3.5 | -0.85% | 711,959 | 249,882,237 |
| 2025-01-21 | 3.61 | 3.61 | 3.5 | 3.53 | -1.4% | 792,571 | 280,139,495 |
| 2025-01-20 | 3.61 | 3.68 | 3.56 | 3.58 | +0.28% | 1,026,545 | 371,133,342 |
| 2025-01-17 | 3.53 | 3.63 | 3.5 | 3.57 | +0.56% | 980,022 | 350,591,297 |
| 2025-01-16 | 3.55 | 3.64 | 3.51 | 3.55 | +0.28% | 874,845 | 312,387,556 |
| 2025-01-15 | 3.53 | 3.57 | 3.5 | 3.54 | 0% | 847,714 | 299,788,027 |
| 2025-01-14 | 3.41 | 3.55 | 3.4 | 3.54 | +4.12% | 1,013,548 | 353,793,591 |
| 2025-01-13 | 3.33 | 3.42 | 3.3 | 3.4 | +0.89% | 698,934 | 235,558,833 |
| 2025-01-10 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 619,711 | 212,025,079 |
| 2025-01-09 | 3.43 | 3.5 | 3.42 | 3.46 | -0.29% | 770,481 | 267,106,697 |
| 2025-01-08 | 3.49 | 3.5 | 3.35 | 3.47 | -1.14% | 1,100,187 | 376,708,565 |
| 2025-01-07 | 3.47 | 3.56 | 3.46 | 3.51 | +1.15% | 800,853 | 280,624,537 |
| 2025-01-06 | 3.46 | 3.5 | 3.42 | 3.47 | -0.29% | 865,032 | 298,975,223 |
| 2025-01-03 | 3.6 | 3.62 | 3.47 | 3.48 | -3.33% | 1,131,232 | 400,059,130 |
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：