股票概览
3.5
+1.45%
+0.05
3.45
开盘价
3.51
最高价
3.44
最低价
395,911
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.49
MA10 (10日均线)
3.48
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 | 3.45 | 3.51 | 3.44 | 3.5 | +1.45% | 395,911 | 137,811,583 |
| 2025-03-24 | 3.46 | 3.48 | 3.41 | 3.45 | -0.58% | 463,580 | 159,864,184 |
| 2025-03-21 | 3.49 | 3.54 | 3.45 | 3.47 | -0.86% | 624,735 | 218,675,421 |
| 2025-03-20 | 3.52 | 3.54 | 3.5 | 3.5 | -0.57% | 409,048 | 143,832,560 |
| 2025-03-19 | 3.54 | 3.55 | 3.5 | 3.52 | -0.56% | 494,928 | 174,341,866 |
| 2025-03-18 | 3.56 | 3.63 | 3.52 | 3.54 | +0.28% | 635,159 | 225,926,291 |
| 2025-03-17 | 3.55 | 3.56 | 3.51 | 3.53 | -0.28% | 590,655 | 208,322,136 |
| 2025-03-14 | 3.41 | 3.58 | 3.41 | 3.54 | +3.51% | 1,180,895 | 414,282,517 |
| 2025-03-13 | 3.43 | 3.46 | 3.38 | 3.42 | -0.29% | 452,034 | 154,145,796 |
| 2025-03-12 | 3.43 | 3.48 | 3.42 | 3.43 | 0% | 596,576 | 205,415,718 |
| 2025-03-11 | 3.38 | 3.43 | 3.37 | 3.43 | +0.59% | 442,306 | 150,677,468 |
| 2025-03-10 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 375,555 | 128,015,101 |
| 2025-03-07 | 3.5 | 3.5 | 3.42 | 3.43 | -2.56% | 759,504 | 261,971,788 |
| 2025-03-06 | 3.43 | 3.53 | 3.41 | 3.52 | +3.23% | 991,443 | 345,144,276 |
| 2025-03-05 | 3.43 | 3.44 | 3.37 | 3.41 | -0.87% | 470,289 | 159,838,368 |
| 2025-03-04 | 3.4 | 3.45 | 3.37 | 3.44 | +1.18% | 514,489 | 176,003,291 |
| 2025-03-03 | 3.46 | 3.48 | 3.37 | 3.4 | -1.73% | 745,974 | 255,738,264 |
| 2025-02-28 | 3.53 | 3.58 | 3.45 | 3.46 | -2.54% | 712,391 | 249,723,685 |
| 2025-02-27 | 3.55 | 3.58 | 3.48 | 3.55 | -0.28% | 720,485 | 254,234,215 |
| 2025-02-26 | 3.49 | 3.56 | 3.49 | 3.56 | +2.01% | 710,917 | 250,007,381 |
| 2025-02-25 | 3.55 | 3.55 | 3.47 | 3.49 | -2.24% | 696,081 | 244,410,181 |
| 2025-02-24 | 3.58 | 3.61 | 3.55 | 3.57 | -1.11% | 651,058 | 232,812,108 |
| 2025-02-21 | 3.56 | 3.62 | 3.52 | 3.61 | +1.4% | 744,532 | 266,475,916 |
| 2025-02-20 | 3.58 | 3.6 | 3.55 | 3.56 | -0.84% | 515,357 | 183,958,393 |
| 2025-02-19 | 3.55 | 3.61 | 3.53 | 3.59 | +0.84% | 569,559 | 203,742,522 |
| 2025-02-18 | 3.72 | 3.72 | 3.54 | 3.56 | -4.04% | 1,131,306 | 409,583,666 |
| 2025-02-17 | 3.68 | 3.74 | 3.65 | 3.71 | +2.2% | 1,306,902 | 482,952,274 |
| 2025-02-14 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | 623,731 | 226,493,382 |
| 2025-02-13 | 3.66 | 3.71 | 3.63 | 3.66 | -0.54% | 766,413 | 280,982,904 |
| 2025-02-12 | 3.64 | 3.69 | 3.62 | 3.68 | +0.82% | 719,998 | 262,918,106 |
| 2025-02-11 | 3.67 | 3.68 | 3.61 | 3.65 | -0.82% | 547,414 | 199,227,911 |
| 2025-02-10 | 3.68 | 3.7 | 3.65 | 3.68 | +0.55% | 755,501 | 277,393,647 |
| 2025-02-07 | 3.61 | 3.73 | 3.6 | 3.66 | +1.1% | 1,122,060 | 411,891,211 |
| 2025-02-06 | 3.54 | 3.63 | 3.52 | 3.62 | +1.97% | 806,978 | 289,287,015 |
| 2025-02-05 | 3.58 | 3.59 | 3.52 | 3.55 | 0% | 498,987 | 177,304,050 |
| 2025-01-27 | 3.6 | 3.64 | 3.53 | 3.55 | -0.84% | 717,965 | 257,374,495 |
| 2025-01-24 | 3.57 | 3.6 | 3.55 | 3.58 | +0.28% | 766,520 | 273,837,470 |
| 2025-01-23 | 3.59 | 3.72 | 3.57 | 3.57 | +1.42% | 1,121,225 | 407,518,457 |
| 2025-01-22 | 3.53 | 3.54 | 3.48 | 3.52 | -0.85% | 512,505 | 179,878,619 |
| 2025-01-21 | 3.62 | 3.64 | 3.52 | 3.55 | -1.39% | 706,330 | 251,022,727 |
| 2025-01-20 | 3.6 | 3.66 | 3.56 | 3.6 | +1.12% | 983,969 | 355,684,037 |
| 2025-01-17 | 3.6 | 3.63 | 3.55 | 3.56 | -1.66% | 849,520 | 304,754,041 |
| 2025-01-16 | 3.59 | 3.66 | 3.55 | 3.62 | -0.28% | 1,667,678 | 601,864,402 |
| 2025-01-15 | 3.48 | 3.78 | 3.48 | 3.63 | +5.52% | 3,045,014 | 1,127,604,369 |
| 2025-01-14 | 3.35 | 3.45 | 3.34 | 3.44 | +2.99% | 749,868 | 255,761,033 |
| 2025-01-13 | 3.28 | 3.34 | 3.25 | 3.34 | +0.91% | 448,370 | 148,189,239 |
| 2025-01-10 | 3.37 | 3.4 | 3.31 | 3.31 | -2.07% | 401,060 | 134,767,937 |
| 2025-01-09 | 3.38 | 3.42 | 3.36 | 3.38 | -0.59% | 416,544 | 141,141,067 |
| 2025-01-08 | 3.42 | 3.43 | 3.31 | 3.4 | -0.87% | 579,187 | 195,023,766 |
| 2025-01-07 | 3.41 | 3.44 | 3.37 | 3.43 | +0.88% | 444,829 | 151,525,883 |
| 2025-01-06 | 3.36 | 3.44 | 3.34 | 3.4 | +0.59% | 520,020 | 176,367,410 |
| 2025-01-03 | 3.48 | 3.5 | 3.36 | 3.38 | -2.59% | 625,091 | 214,229,504 |
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：