股票概览
3.6
+7.46%
+0.25
3.35
开盘价
3.69
最高价
3.3
最低价
309,970
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.41
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 | 3.35 | 3.69 | 3.3 | 3.6 | +7.46% | 309,970 | 109,849,770 |
| 2025-03-24 | 3.44 | 3.47 | 3.3 | 3.35 | -2.62% | 147,673 | 49,713,307 |
| 2025-03-21 | 3.45 | 3.52 | 3.42 | 3.44 | -0.86% | 139,847 | 48,493,934 |
| 2025-03-20 | 3.42 | 3.5 | 3.41 | 3.47 | +1.46% | 172,367 | 59,604,994 |
| 2025-03-19 | 3.41 | 3.59 | 3.37 | 3.42 | +1.18% | 218,314 | 75,341,494 |
| 2025-03-18 | 3.4 | 3.42 | 3.36 | 3.38 | -0.59% | 84,703 | 28,654,886 |
| 2025-03-17 | 3.36 | 3.42 | 3.36 | 3.4 | +1.19% | 102,792 | 34,926,248 |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | +0.9% | 97,643 | 32,687,958 |
| 2025-03-13 | 3.31 | 3.33 | 3.26 | 3.33 | +0.6% | 90,219 | 29,697,250 |
| 2025-03-12 | 3.36 | 3.37 | 3.29 | 3.31 | -1.49% | 102,973 | 34,119,392 |
| 2025-03-11 | 3.26 | 3.36 | 3.23 | 3.36 | +2.44% | 134,187 | 44,365,236 |
| 2025-03-10 | 3.24 | 3.31 | 3.22 | 3.28 | +2.18% | 131,363 | 43,012,774 |
| 2025-03-07 | 3.22 | 3.26 | 3.18 | 3.21 | -0.31% | 83,346 | 26,842,680 |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.22 | 0% | 101,635 | 32,605,844 |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.22 | -1.83% | 97,048 | 31,165,160 |
| 2025-03-04 | 3.28 | 3.28 | 3.24 | 3.28 | +0.31% | 76,161 | 24,826,110 |
| 2025-03-03 | 3.24 | 3.33 | 3.24 | 3.27 | +0.62% | 124,006 | 40,913,896 |
| 2025-02-28 | 3.3 | 3.35 | 3.24 | 3.25 | -2.11% | 106,412 | 35,060,529 |
| 2025-02-27 | 3.3 | 3.33 | 3.25 | 3.32 | +0.61% | 101,027 | 33,222,632 |
| 2025-02-26 | 3.26 | 3.32 | 3.26 | 3.3 | +0.92% | 86,413 | 28,442,254 |
| 2025-02-25 | 3.29 | 3.32 | 3.25 | 3.27 | -0.91% | 81,875 | 26,862,675 |
| 2025-02-24 | 3.28 | 3.32 | 3.25 | 3.3 | +0.61% | 81,054 | 26,682,225 |
| 2025-02-21 | 3.35 | 3.36 | 3.26 | 3.28 | -1.8% | 103,404 | 33,928,704 |
| 2025-02-20 | 3.29 | 3.35 | 3.26 | 3.34 | +1.83% | 94,918 | 31,462,300 |
| 2025-02-19 | 3.28 | 3.31 | 3.25 | 3.28 | 0% | 80,877 | 26,462,970 |
| 2025-02-18 | 3.36 | 3.38 | 3.26 | 3.28 | -2.96% | 105,880 | 35,157,259 |
| 2025-02-17 | 3.31 | 3.41 | 3.28 | 3.38 | +2.11% | 111,429 | 37,364,594 |
| 2025-02-14 | 3.38 | 3.41 | 3.3 | 3.31 | -2.65% | 113,485 | 38,004,236 |
| 2025-02-13 | 3.42 | 3.44 | 3.4 | 3.4 | -0.58% | 69,100 | 23,614,150 |
| 2025-02-12 | 3.43 | 3.45 | 3.38 | 3.42 | 0% | 64,259 | 21,966,702 |
| 2025-02-11 | 3.45 | 3.46 | 3.36 | 3.42 | -0.87% | 79,699 | 27,094,923 |
| 2025-02-10 | 3.36 | 3.45 | 3.35 | 3.45 | +3.29% | 101,657 | 34,564,974 |
| 2025-02-07 | 3.29 | 3.36 | 3.26 | 3.34 | +2.14% | 107,974 | 35,889,678 |
| 2025-02-06 | 3.25 | 3.28 | 3.2 | 3.27 | +0.62% | 86,223 | 28,029,258 |
| 2025-02-05 | 3.28 | 3.31 | 3.22 | 3.25 | +0.62% | 77,748 | 25,376,034 |
| 2025-01-27 | 3.18 | 3.29 | 3.15 | 3.23 | +2.87% | 130,130 | 42,265,617 |
| 2025-01-24 | 3.18 | 3.21 | 3.12 | 3.14 | -1.26% | 108,053 | 33,981,015 |
| 2025-01-23 | 3.26 | 3.28 | 3.17 | 3.18 | +0.32% | 126,817 | 40,925,946 |
| 2025-01-22 | 3.26 | 3.27 | 3.16 | 3.17 | -2.16% | 87,448 | 27,901,342 |
| 2025-01-21 | 3.35 | 3.39 | 3.23 | 3.24 | -3.57% | 111,628 | 36,607,643 |
| 2025-01-20 | 3.36 | 3.38 | 3.26 | 3.36 | +1.51% | 92,304 | 30,867,491 |
| 2025-01-17 | 3.33 | 3.35 | 3.27 | 3.31 | -0.6% | 77,803 | 25,749,805 |
| 2025-01-16 | 3.27 | 3.38 | 3.26 | 3.33 | +1.83% | 110,695 | 36,930,959 |
| 2025-01-15 | 3.3 | 3.3 | 3.22 | 3.27 | -0.3% | 77,749 | 25,352,165 |
| 2025-01-14 | 3.16 | 3.29 | 3.1 | 3.28 | +3.47% | 100,723 | 32,693,650 |
| 2025-01-13 | 3.1 | 3.2 | 3.05 | 3.17 | +1.28% | 76,609 | 24,015,045 |
| 2025-01-10 | 3.28 | 3.28 | 3.13 | 3.13 | -3.69% | 91,296 | 29,214,284 |
| 2025-01-09 | 3.25 | 3.28 | 3.21 | 3.25 | 0% | 83,818 | 27,244,568 |
| 2025-01-08 | 3.23 | 3.28 | 3.16 | 3.25 | -0.61% | 96,865 | 31,203,771 |
| 2025-01-07 | 3.19 | 3.27 | 3.16 | 3.27 | +2.83% | 115,537 | 37,183,058 |
| 2025-01-06 | 3.15 | 3.23 | 3 | 3.18 | +0.63% | 148,269 | 46,532,153 |
| 2025-01-03 | 3.34 | 3.36 | 3.13 | 3.16 | -4.82% | 164,297 | 52,953,979 |
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：