股票概览
3.51
+0.86%
+0.03
3.47
开盘价
3.52
最高价
3.41
最低价
74,999
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.57
MA10 (10日均线)
3.57
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 | 3.47 | 3.52 | 3.41 | 3.51 | +0.86% | 74,999 | 25,910,772 |
| 2025-03-24 | 3.66 | 3.67 | 3.45 | 3.48 | -4.4% | 144,258 | 50,766,903 |
| 2025-03-21 | 3.62 | 3.72 | 3.61 | 3.64 | +0.83% | 138,333 | 50,664,574 |
| 2025-03-20 | 3.58 | 3.64 | 3.55 | 3.61 | +1.4% | 98,827 | 35,688,487 |
| 2025-03-19 | 3.63 | 3.65 | 3.54 | 3.56 | -2.2% | 90,712 | 32,576,389 |
| 2025-03-18 | 3.65 | 3.66 | 3.58 | 3.64 | +0.28% | 77,329 | 27,996,725 |
| 2025-03-17 | 3.6 | 3.64 | 3.56 | 3.63 | +1.97% | 104,569 | 37,788,583 |
| 2025-03-14 | 3.5 | 3.58 | 3.47 | 3.56 | +2.01% | 129,310 | 45,863,361 |
| 2025-03-13 | 3.54 | 3.56 | 3.45 | 3.49 | -1.41% | 87,965 | 30,726,567 |
| 2025-03-12 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 53,862 | 19,135,452 |
| 2025-03-11 | 3.55 | 3.6 | 3.51 | 3.58 | +0.56% | 66,256 | 23,505,862 |
| 2025-03-10 | 3.52 | 3.59 | 3.52 | 3.56 | +0.85% | 48,650 | 17,350,032 |
| 2025-03-07 | 3.57 | 3.59 | 3.52 | 3.53 | -1.12% | 36,379 | 12,916,034 |
| 2025-03-06 | 3.55 | 3.59 | 3.52 | 3.57 | +0.85% | 48,008 | 17,069,427 |
| 2025-03-05 | 3.62 | 3.63 | 3.5 | 3.54 | -1.94% | 62,417 | 22,028,215 |
| 2025-03-04 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 40,535 | 14,595,795 |
| 2025-03-03 | 3.59 | 3.66 | 3.55 | 3.63 | +2.25% | 82,352 | 29,782,687 |
| 2025-02-28 | 3.6 | 3.61 | 3.54 | 3.55 | -1.39% | 41,114 | 14,689,923 |
| 2025-02-27 | 3.63 | 3.63 | 3.52 | 3.6 | -0.55% | 63,858 | 22,829,998 |
| 2025-02-26 | 3.58 | 3.65 | 3.58 | 3.62 | +1.12% | 44,543 | 16,085,682 |
| 2025-02-25 | 3.63 | 3.66 | 3.58 | 3.58 | -1.65% | 56,927 | 20,636,409 |
| 2025-02-24 | 3.61 | 3.67 | 3.6 | 3.64 | +1.11% | 54,032 | 19,595,432 |
| 2025-02-21 | 3.66 | 3.68 | 3.58 | 3.6 | -1.91% | 70,545 | 25,477,083 |
| 2025-02-20 | 3.64 | 3.68 | 3.61 | 3.67 | +0.55% | 45,682 | 16,679,457 |
| 2025-02-19 | 3.63 | 3.68 | 3.62 | 3.65 | 0% | 46,827 | 17,079,510 |
| 2025-02-18 | 3.69 | 3.72 | 3.62 | 3.65 | -1.08% | 67,966 | 24,870,647 |
| 2025-02-17 | 3.69 | 3.73 | 3.64 | 3.69 | +1.1% | 57,892 | 21,383,141 |
| 2025-02-14 | 3.7 | 3.72 | 3.59 | 3.65 | -1.08% | 79,024 | 28,813,992 |
| 2025-02-13 | 3.75 | 3.75 | 3.69 | 3.69 | -1.34% | 28,625 | 10,615,483 |
| 2025-02-12 | 3.76 | 3.76 | 3.68 | 3.74 | -0.53% | 38,570 | 14,344,878 |
| 2025-02-11 | 3.8 | 3.82 | 3.71 | 3.76 | -0.53% | 42,654 | 15,959,319 |
| 2025-02-10 | 3.75 | 3.78 | 3.73 | 3.78 | +1.34% | 36,728 | 13,789,779 |
| 2025-02-07 | 3.72 | 3.79 | 3.69 | 3.73 | +0.27% | 55,158 | 20,629,113 |
| 2025-02-06 | 3.67 | 3.72 | 3.63 | 3.72 | +1.09% | 52,291 | 19,303,401 |
| 2025-02-05 | 3.68 | 3.71 | 3.65 | 3.68 | +1.38% | 35,103 | 12,903,938 |
| 2025-01-27 | 3.65 | 3.73 | 3.62 | 3.63 | 0% | 45,243 | 16,617,382 |
| 2025-01-24 | 3.6 | 3.63 | 3.54 | 3.63 | +0.83% | 47,644 | 17,068,664 |
| 2025-01-23 | 3.69 | 3.71 | 3.58 | 3.6 | -1.37% | 57,483 | 21,025,221 |
| 2025-01-22 | 3.64 | 3.74 | 3.62 | 3.65 | -0.27% | 42,514 | 15,608,029 |
| 2025-01-21 | 3.72 | 3.73 | 3.62 | 3.66 | -1.35% | 53,502 | 19,534,938 |
| 2025-01-20 | 3.64 | 3.74 | 3.6 | 3.71 | 0% | 65,640 | 24,113,600 |
| 2025-01-17 | 3.7 | 3.72 | 3.61 | 3.71 | +1.09% | 47,324 | 17,406,536 |
| 2025-01-16 | 3.66 | 3.77 | 3.66 | 3.67 | 0% | 66,591 | 24,707,471 |
| 2025-01-15 | 3.59 | 3.67 | 3.55 | 3.67 | +2.51% | 47,999 | 17,349,742 |
| 2025-01-14 | 3.47 | 3.59 | 3.46 | 3.58 | +3.47% | 47,429 | 16,861,003 |
| 2025-01-13 | 3.45 | 3.48 | 3.38 | 3.46 | 0% | 35,554 | 12,242,255 |
| 2025-01-10 | 3.57 | 3.58 | 3.45 | 3.46 | -3.08% | 40,312 | 14,119,942 |
| 2025-01-09 | 3.62 | 3.63 | 3.55 | 3.57 | -1.38% | 33,723 | 12,060,026 |
| 2025-01-08 | 3.63 | 3.66 | 3.51 | 3.62 | -0.28% | 57,610 | 20,704,643 |
| 2025-01-07 | 3.55 | 3.64 | 3.5 | 3.63 | +2.25% | 46,749 | 16,697,300 |
| 2025-01-06 | 3.6 | 3.62 | 3.46 | 3.55 | -1.39% | 60,783 | 21,562,345 |
| 2025-01-03 | 3.73 | 3.74 | 3.57 | 3.6 | -2.44% | 80,918 | 29,531,964 |
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：