股票概览
3.63
+0.55%
+0.02
3.62
开盘价
3.68
最高价
3.56
最低价
83,712
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.60
MA10 (10日均线)
3.34
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 | 3.62 | 3.68 | 3.56 | 3.63 | +0.55% | 83,712 | 30,347,668 |
| 2025-03-24 | 3.48 | 3.72 | 3.43 | 3.61 | +0.84% | 236,913 | 84,109,215 |
| 2025-03-21 | 3.69 | 3.75 | 3.57 | 3.58 | -4.79% | 258,230 | 94,725,575 |
| 2025-03-20 | 3.58 | 3.79 | 3.58 | 3.76 | +4.16% | 278,014 | 103,856,586 |
| 2025-03-19 | 3.57 | 3.69 | 3.54 | 3.61 | 0% | 141,149 | 51,046,658 |
| 2025-03-18 | 3.54 | 3.7 | 3.37 | 3.61 | +2.56% | 280,023 | 99,050,760 |
| 2025-03-17 | 3.69 | 3.69 | 3.52 | 3.52 | -5.12% | 254,350 | 90,876,596 |
| 2025-03-14 | 3.56 | 3.74 | 3.56 | 3.71 | +4.21% | 360,258 | 133,501,232 |
| 2025-03-13 | 3.45 | 3.56 | 3.42 | 3.56 | +5.01% | 77,559 | 27,274,049 |
| 2025-03-12 | 3.45 | 3.5 | 3.32 | 3.39 | +0.89% | 290,656 | 99,459,422 |
| 2025-03-11 | 3.32 | 3.36 | 3.3 | 3.36 | +5% | 215,895 | 72,281,219 |
| 2025-03-10 | 3.05 | 3.2 | 3.05 | 3.2 | +4.92% | 124,604 | 39,208,940 |
| 2025-03-07 | 3.03 | 3.09 | 2.99 | 3.05 | +0.99% | 99,560 | 30,241,704 |
| 2025-03-06 | 3.03 | 3.06 | 2.99 | 3.02 | -0.98% | 121,641 | 36,748,273 |
| 2025-03-05 | 3.12 | 3.17 | 3.02 | 3.05 | -2.87% | 173,868 | 53,620,225 |
| 2025-03-04 | 3.12 | 3.27 | 3.09 | 3.14 | 0% | 329,343 | 104,821,973 |
| 2025-03-03 | 2.98 | 3.14 | 2.86 | 3.14 | +5.02% | 285,390 | 86,125,248 |
| 2025-02-28 | 3.08 | 3.11 | 2.98 | 2.99 | +0.34% | 335,449 | 102,129,501 |
| 2025-02-27 | 2.84 | 2.98 | 2.84 | 2.98 | +4.93% | 204,989 | 59,741,570 |
| 2025-02-26 | 2.9 | 2.93 | 2.82 | 2.84 | -2.74% | 228,247 | 65,468,120 |
| 2025-02-25 | 2.98 | 3.05 | 2.92 | 2.92 | -2.01% | 178,407 | 53,060,600 |
| 2025-02-24 | 2.91 | 3 | 2.91 | 2.98 | -1.97% | 210,940 | 62,236,331 |
| 2025-02-21 | 3.15 | 3.17 | 3.02 | 3.04 | -4.4% | 251,163 | 77,470,559 |
| 2025-02-20 | 3.23 | 3.3 | 3.17 | 3.18 | -0.93% | 158,091 | 51,041,680 |
| 2025-02-19 | 3.16 | 3.25 | 3.14 | 3.21 | +0.31% | 119,401 | 38,266,378 |
| 2025-02-18 | 3.2 | 3.28 | 3.18 | 3.2 | +0.63% | 147,399 | 47,534,343 |
| 2025-02-17 | 3.26 | 3.3 | 3.15 | 3.18 | -4.22% | 185,936 | 59,228,398 |
| 2025-02-14 | 3.32 | 3.35 | 3.24 | 3.32 | -0.6% | 138,969 | 45,740,829 |
| 2025-02-13 | 3.32 | 3.44 | 3.31 | 3.34 | +0.6% | 132,185 | 44,526,646 |
| 2025-02-12 | 3.37 | 3.39 | 3.3 | 3.32 | -1.48% | 128,219 | 42,751,740 |
| 2025-02-11 | 3.43 | 3.44 | 3.36 | 3.37 | -2.32% | 139,698 | 47,424,112 |
| 2025-02-10 | 3.41 | 3.49 | 3.33 | 3.45 | +0.58% | 197,598 | 66,993,474 |
| 2025-02-07 | 3.41 | 3.46 | 3.34 | 3.43 | -0.29% | 193,780 | 65,963,684 |
| 2025-02-06 | 3.63 | 3.65 | 3.43 | 3.44 | -4.71% | 254,181 | 89,048,136 |
| 2025-02-05 | 3.56 | 3.67 | 3.53 | 3.61 | +0.84% | 100,428 | 36,062,126 |
| 2025-01-27 | 3.48 | 3.58 | 3.46 | 3.58 | +3.47% | 104,733 | 36,916,047 |
| 2025-01-24 | 3.45 | 3.55 | 3.36 | 3.46 | -0.57% | 128,165 | 44,380,093 |
| 2025-01-23 | 3.53 | 3.64 | 3.47 | 3.48 | -0.57% | 121,375 | 43,017,569 |
| 2025-01-22 | 3.43 | 3.56 | 3.43 | 3.5 | +1.74% | 116,702 | 40,905,768 |
| 2025-01-21 | 3.6 | 3.63 | 3.44 | 3.44 | -4.97% | 204,221 | 71,436,401 |
| 2025-01-20 | 3.6 | 3.69 | 3.59 | 3.62 | -0.28% | 95,975 | 34,871,623 |
| 2025-01-17 | 3.75 | 3.76 | 3.59 | 3.63 | -3.2% | 134,709 | 49,448,342 |
| 2025-01-16 | 3.74 | 3.8 | 3.73 | 3.75 | -0.27% | 107,234 | 40,326,247 |
| 2025-01-15 | 3.76 | 3.85 | 3.73 | 3.76 | -0.27% | 107,648 | 40,763,461 |
| 2025-01-14 | 3.73 | 3.83 | 3.73 | 3.77 | +1.07% | 135,531 | 51,116,110 |
| 2025-01-13 | 3.8 | 3.83 | 3.67 | 3.73 | -3.37% | 158,150 | 59,031,236 |
| 2025-01-10 | 3.79 | 3.99 | 3.78 | 3.86 | +0.52% | 227,631 | 88,214,480 |
| 2025-01-09 | 3.8 | 3.92 | 3.68 | 3.84 | -0.26% | 290,084 | 110,096,786 |
| 2025-01-08 | 3.93 | 3.93 | 3.83 | 3.85 | +2.94% | 352,312 | 137,758,543 |
| 2025-01-07 | 3.53 | 3.76 | 3.52 | 3.74 | +3.03% | 187,618 | 68,557,791 |
| 2025-01-06 | 3.68 | 3.71 | 3.6 | 3.63 | -4.22% | 202,848 | 73,316,676 |
| 2025-01-03 | 3.97 | 4.02 | 3.79 | 3.79 | -5.01% | 268,526 | 102,948,094 |
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：