股票概览
3.46
0%
0
3.45
开盘价
3.48
最高价
3.36
最低价
112,294
成交量
数据更新至: 2025-03-25
技术指标
3.51
MA5 (5日均线)
3.52
MA10 (10日均线)
3.46
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 | 3.48 | 3.36 | 3.46 | 0% | 112,294 | 38,479,595 |
| 2025-03-24 | 3.52 | 3.6 | 3.41 | 3.46 | -2.54% | 199,793 | 70,226,817 |
| 2025-03-21 | 3.5 | 3.56 | 3.48 | 3.55 | +0.85% | 146,508 | 51,578,305 |
| 2025-03-20 | 3.54 | 3.57 | 3.5 | 3.52 | -0.56% | 136,014 | 47,969,945 |
| 2025-03-19 | 3.57 | 3.62 | 3.53 | 3.54 | -1.67% | 186,241 | 66,497,416 |
| 2025-03-18 | 3.64 | 3.64 | 3.56 | 3.6 | -2.44% | 342,359 | 122,725,416 |
| 2025-03-17 | 3.49 | 3.86 | 3.44 | 3.69 | +5.13% | 495,023 | 181,667,125 |
| 2025-03-14 | 3.47 | 3.51 | 3.41 | 3.51 | +1.15% | 178,827 | 62,208,668 |
| 2025-03-13 | 3.4 | 3.51 | 3.39 | 3.47 | +1.76% | 186,877 | 64,553,837 |
| 2025-03-12 | 3.41 | 3.43 | 3.35 | 3.41 | 0% | 77,808 | 26,408,810 |
| 2025-03-11 | 3.37 | 3.41 | 3.36 | 3.41 | +0.59% | 43,085 | 14,571,678 |
| 2025-03-10 | 3.38 | 3.44 | 3.37 | 3.39 | +0.59% | 71,410 | 24,290,191 |
| 2025-03-07 | 3.43 | 3.45 | 3.36 | 3.37 | -2.03% | 57,143 | 19,414,575 |
| 2025-03-06 | 3.34 | 3.44 | 3.33 | 3.44 | +2.69% | 111,601 | 37,891,152 |
| 2025-03-05 | 3.37 | 3.37 | 3.28 | 3.35 | -0.3% | 70,390 | 23,361,344 |
| 2025-03-04 | 3.36 | 3.37 | 3.32 | 3.36 | 0% | 45,601 | 15,251,025 |
| 2025-03-03 | 3.34 | 3.4 | 3.33 | 3.36 | +0.9% | 80,004 | 26,964,336 |
| 2025-02-28 | 3.43 | 3.46 | 3.33 | 3.33 | -3.2% | 100,481 | 34,053,739 |
| 2025-02-27 | 3.44 | 3.47 | 3.38 | 3.44 | 0% | 83,626 | 28,631,993 |
| 2025-02-26 | 3.38 | 3.45 | 3.36 | 3.44 | +2.08% | 109,276 | 37,249,216 |
| 2025-02-25 | 3.4 | 3.43 | 3.36 | 3.37 | -1.17% | 59,126 | 20,046,562 |
| 2025-02-24 | 3.36 | 3.46 | 3.34 | 3.41 | +1.49% | 94,427 | 32,191,023 |
| 2025-02-21 | 3.43 | 3.43 | 3.34 | 3.36 | -2.04% | 112,427 | 37,851,913 |
| 2025-02-20 | 3.38 | 3.49 | 3.36 | 3.43 | +1.48% | 109,325 | 37,649,882 |
| 2025-02-19 | 3.37 | 3.42 | 3.37 | 3.38 | +0.3% | 58,986 | 19,993,756 |
| 2025-02-18 | 3.44 | 3.49 | 3.36 | 3.37 | -2.6% | 90,635 | 30,966,130 |
| 2025-02-17 | 3.38 | 3.49 | 3.34 | 3.46 | +2.06% | 107,671 | 36,860,546 |
| 2025-02-14 | 3.43 | 3.44 | 3.37 | 3.39 | -1.17% | 60,033 | 20,381,787 |
| 2025-02-13 | 3.48 | 3.48 | 3.41 | 3.43 | -0.87% | 64,878 | 22,226,130 |
| 2025-02-12 | 3.49 | 3.51 | 3.42 | 3.46 | -0.86% | 71,657 | 24,775,513 |
| 2025-02-11 | 3.54 | 3.55 | 3.45 | 3.49 | -1.41% | 60,612 | 21,110,969 |
| 2025-02-10 | 3.48 | 3.56 | 3.45 | 3.54 | +2.61% | 96,500 | 33,850,471 |
| 2025-02-07 | 3.41 | 3.48 | 3.39 | 3.45 | +1.17% | 84,480 | 29,044,923 |
| 2025-02-06 | 3.4 | 3.42 | 3.36 | 3.41 | +0.29% | 64,422 | 21,820,577 |
| 2025-02-05 | 3.4 | 3.45 | 3.37 | 3.4 | +0.89% | 72,476 | 24,756,361 |
| 2025-01-27 | 3.34 | 3.45 | 3.34 | 3.37 | +0.9% | 72,344 | 24,583,909 |
| 2025-01-24 | 3.4 | 3.41 | 3.32 | 3.34 | -1.76% | 82,154 | 27,488,156 |
| 2025-01-23 | 3.42 | 3.49 | 3.4 | 3.4 | 0% | 67,029 | 23,034,484 |
| 2025-01-22 | 3.48 | 3.48 | 3.38 | 3.4 | -2.58% | 54,476 | 18,627,399 |
| 2025-01-21 | 3.52 | 3.57 | 3.44 | 3.49 | -0.29% | 68,995 | 24,152,027 |
| 2025-01-20 | 3.42 | 3.58 | 3.35 | 3.5 | +3.55% | 114,497 | 39,913,697 |
| 2025-01-17 | 3.42 | 3.42 | 3.32 | 3.38 | -0.29% | 63,677 | 21,473,826 |
| 2025-01-16 | 3.35 | 3.43 | 3.34 | 3.39 | +1.5% | 67,491 | 22,870,439 |
| 2025-01-15 | 3.34 | 3.37 | 3.29 | 3.34 | +0.3% | 60,893 | 20,275,492 |
| 2025-01-14 | 3.25 | 3.34 | 3.21 | 3.33 | +3.74% | 74,299 | 24,467,581 |
| 2025-01-13 | 3.21 | 3.24 | 3.13 | 3.21 | 0% | 68,814 | 21,976,518 |
| 2025-01-10 | 3.33 | 3.35 | 3.21 | 3.21 | -3.89% | 84,447 | 27,740,622 |
| 2025-01-09 | 3.32 | 3.41 | 3.32 | 3.34 | -0.6% | 74,457 | 24,997,821 |
| 2025-01-08 | 3.37 | 3.42 | 3.28 | 3.36 | -1.18% | 87,952 | 29,474,208 |
| 2025-01-07 | 3.37 | 3.41 | 3.28 | 3.4 | +1.49% | 99,771 | 33,313,050 |
| 2025-01-06 | 3.38 | 3.4 | 3.24 | 3.35 | -0.89% | 103,075 | 34,243,668 |
| 2025-01-03 | 3.53 | 3.55 | 3.37 | 3.38 | -3.98% | 133,124 | 45,843,980 |
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：