股票概览
3.43
+1.18%
+0.04
3.38
开盘价
3.45
最高价
3.32
最低价
88,908
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.57
MA10 (10日均线)
3.52
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 | 3.38 | 3.45 | 3.32 | 3.43 | +1.18% | 88,908 | 29,969,211 |
| 2025-03-24 | 3.57 | 3.62 | 3.33 | 3.39 | -5.31% | 186,248 | 64,065,373 |
| 2025-03-21 | 3.59 | 3.7 | 3.55 | 3.58 | -0.56% | 178,029 | 64,167,716 |
| 2025-03-20 | 3.6 | 3.64 | 3.56 | 3.6 | 0% | 88,013 | 31,665,756 |
| 2025-03-19 | 3.67 | 3.69 | 3.53 | 3.6 | -2.44% | 122,186 | 44,142,858 |
| 2025-03-18 | 3.75 | 3.77 | 3.66 | 3.69 | -1.6% | 145,994 | 53,992,923 |
| 2025-03-17 | 3.62 | 3.83 | 3.62 | 3.75 | +3.59% | 200,371 | 74,918,309 |
| 2025-03-14 | 3.55 | 3.64 | 3.5 | 3.62 | +1.97% | 135,062 | 48,325,168 |
| 2025-03-13 | 3.53 | 3.56 | 3.45 | 3.55 | +0.57% | 127,469 | 44,685,337 |
| 2025-03-12 | 3.57 | 3.59 | 3.51 | 3.53 | -1.12% | 94,469 | 33,478,014 |
| 2025-03-11 | 3.49 | 3.62 | 3.44 | 3.57 | +2% | 139,846 | 49,726,573 |
| 2025-03-10 | 3.39 | 3.54 | 3.39 | 3.5 | +3.24% | 141,404 | 49,312,891 |
| 2025-03-07 | 3.46 | 3.49 | 3.38 | 3.39 | -2.31% | 87,371 | 29,831,385 |
| 2025-03-06 | 3.46 | 3.5 | 3.39 | 3.47 | -0.29% | 110,382 | 38,140,557 |
| 2025-03-05 | 3.46 | 3.5 | 3.32 | 3.48 | +0.58% | 159,405 | 54,372,259 |
| 2025-03-04 | 3.41 | 3.47 | 3.37 | 3.46 | +1.17% | 80,160 | 27,465,259 |
| 2025-03-03 | 3.43 | 3.52 | 3.39 | 3.42 | +0.88% | 99,717 | 34,444,573 |
| 2025-02-28 | 3.5 | 3.53 | 3.39 | 3.39 | -3.69% | 100,704 | 34,699,488 |
| 2025-02-27 | 3.54 | 3.62 | 3.44 | 3.52 | -0.56% | 103,829 | 36,460,296 |
| 2025-02-26 | 3.48 | 3.55 | 3.47 | 3.54 | +2.31% | 80,897 | 28,387,429 |
| 2025-02-25 | 3.46 | 3.55 | 3.43 | 3.46 | -1.14% | 82,305 | 28,666,092 |
| 2025-02-24 | 3.41 | 3.6 | 3.38 | 3.5 | +2.64% | 171,578 | 59,846,152 |
| 2025-02-21 | 3.52 | 3.53 | 3.39 | 3.41 | -2.85% | 145,904 | 49,883,478 |
| 2025-02-20 | 3.51 | 3.54 | 3.45 | 3.51 | +0.29% | 79,632 | 27,884,346 |
| 2025-02-19 | 3.44 | 3.5 | 3.42 | 3.5 | +1.74% | 78,729 | 27,350,015 |
| 2025-02-18 | 3.61 | 3.62 | 3.43 | 3.44 | -4.71% | 127,425 | 44,736,262 |
| 2025-02-17 | 3.5 | 3.67 | 3.48 | 3.61 | +2.56% | 193,709 | 69,434,946 |
| 2025-02-14 | 3.55 | 3.58 | 3.5 | 3.52 | -1.4% | 104,038 | 36,686,425 |
| 2025-02-13 | 3.6 | 3.64 | 3.55 | 3.57 | -1.11% | 92,625 | 33,182,810 |
| 2025-02-12 | 3.63 | 3.67 | 3.56 | 3.61 | -0.82% | 101,160 | 36,398,353 |
| 2025-02-11 | 3.73 | 3.78 | 3.62 | 3.64 | -2.15% | 90,905 | 33,253,684 |
| 2025-02-10 | 3.6 | 3.73 | 3.58 | 3.72 | +4.2% | 135,252 | 49,469,476 |
| 2025-02-07 | 3.54 | 3.63 | 3.52 | 3.57 | +0.85% | 129,590 | 46,322,285 |
| 2025-02-06 | 3.58 | 3.58 | 3.45 | 3.54 | 0% | 124,323 | 43,736,562 |
| 2025-02-05 | 3.54 | 3.61 | 3.49 | 3.54 | +0.28% | 100,636 | 35,751,032 |
| 2025-01-27 | 3.64 | 3.68 | 3.52 | 3.53 | -0.56% | 148,967 | 53,658,377 |
| 2025-01-24 | 3.6 | 3.65 | 3.47 | 3.55 | -3.01% | 281,015 | 99,744,835 |
| 2025-01-23 | 3.49 | 3.83 | 3.49 | 3.66 | +5.17% | 332,106 | 124,140,696 |
| 2025-01-22 | 3.67 | 3.67 | 3.46 | 3.48 | -3.87% | 103,462 | 36,402,772 |
| 2025-01-21 | 3.63 | 3.7 | 3.53 | 3.62 | -0.55% | 165,708 | 59,817,209 |
| 2025-01-20 | 3.66 | 3.72 | 3.52 | 3.64 | +0.28% | 122,713 | 44,683,058 |
| 2025-01-17 | 3.68 | 3.68 | 3.58 | 3.63 | -0.82% | 58,657 | 21,270,647 |
| 2025-01-16 | 3.6 | 3.7 | 3.59 | 3.66 | +1.95% | 87,673 | 32,009,375 |
| 2025-01-15 | 3.57 | 3.65 | 3.47 | 3.59 | +1.13% | 96,130 | 34,344,214 |
| 2025-01-14 | 3.34 | 3.55 | 3.34 | 3.55 | +6.29% | 118,958 | 41,536,934 |
| 2025-01-13 | 3.32 | 3.37 | 3.18 | 3.34 | +0.91% | 86,773 | 28,496,127 |
| 2025-01-10 | 3.47 | 3.5 | 3.3 | 3.31 | -4.61% | 89,980 | 30,546,122 |
| 2025-01-09 | 3.51 | 3.53 | 3.44 | 3.47 | -1.14% | 86,572 | 30,153,005 |
| 2025-01-08 | 3.48 | 3.55 | 3.37 | 3.51 | +0.57% | 101,346 | 35,095,293 |
| 2025-01-07 | 3.45 | 3.49 | 3.36 | 3.49 | +3.87% | 89,221 | 30,554,687 |
| 2025-01-06 | 3.4 | 3.43 | 3.2 | 3.36 | -1.75% | 99,173 | 33,111,874 |
| 2025-01-03 | 3.67 | 3.69 | 3.38 | 3.42 | -6.81% | 140,128 | 48,975,853 |
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：