股票概览
3.62
+1.12%
+0.04
3.58
开盘价
3.63
最高价
3.56
最低价
252,403
成交量
数据更新至: 2025-03-25
技术指标
3.58
MA5 (5日均线)
3.58
MA10 (10日均线)
3.54
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 | 3.58 | 3.63 | 3.56 | 3.62 | +1.12% | 252,403 | 91,060,173 |
| 2025-03-24 | 3.6 | 3.62 | 3.54 | 3.58 | -0.28% | 392,318 | 140,011,941 |
| 2025-03-21 | 3.57 | 3.64 | 3.57 | 3.59 | +0.28% | 512,387 | 184,997,666 |
| 2025-03-20 | 3.54 | 3.6 | 3.54 | 3.58 | +0.85% | 288,097 | 102,954,455 |
| 2025-03-19 | 3.57 | 3.57 | 3.54 | 3.55 | -0.56% | 212,680 | 75,494,542 |
| 2025-03-18 | 3.59 | 3.6 | 3.56 | 3.57 | -0.28% | 274,804 | 98,338,479 |
| 2025-03-17 | 3.59 | 3.61 | 3.58 | 3.58 | -0.28% | 350,235 | 125,843,419 |
| 2025-03-14 | 3.55 | 3.59 | 3.54 | 3.59 | +0.84% | 351,526 | 125,574,952 |
| 2025-03-13 | 3.54 | 3.56 | 3.51 | 3.56 | +0.56% | 339,301 | 119,805,092 |
| 2025-03-12 | 3.56 | 3.56 | 3.52 | 3.54 | -0.28% | 294,908 | 104,312,440 |
| 2025-03-11 | 3.5 | 3.56 | 3.48 | 3.55 | +0.85% | 396,463 | 139,900,674 |
| 2025-03-10 | 3.53 | 3.54 | 3.5 | 3.52 | 0% | 281,679 | 99,047,444 |
| 2025-03-07 | 3.48 | 3.53 | 3.47 | 3.52 | +0.86% | 368,736 | 129,423,586 |
| 2025-03-06 | 3.49 | 3.5 | 3.47 | 3.49 | 0% | 252,609 | 87,954,091 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.49 | -0.29% | 287,039 | 99,402,794 |
| 2025-03-04 | 3.47 | 3.5 | 3.45 | 3.5 | +0.57% | 197,518 | 68,809,735 |
| 2025-03-03 | 3.46 | 3.53 | 3.46 | 3.48 | +0.58% | 311,335 | 108,753,847 |
| 2025-02-28 | 3.49 | 3.52 | 3.44 | 3.46 | -1.42% | 357,406 | 124,324,741 |
| 2025-02-27 | 3.55 | 3.55 | 3.47 | 3.51 | -0.85% | 470,541 | 164,606,676 |
| 2025-02-26 | 3.41 | 3.54 | 3.4 | 3.54 | +4.12% | 707,554 | 246,744,629 |
| 2025-02-25 | 3.44 | 3.45 | 3.4 | 3.4 | -1.45% | 341,820 | 116,997,053 |
| 2025-02-24 | 3.43 | 3.49 | 3.42 | 3.45 | +0.88% | 376,169 | 130,218,579 |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.42 | -0.58% | 343,834 | 117,975,980 |
| 2025-02-20 | 3.5 | 3.5 | 3.44 | 3.44 | -1.43% | 427,300 | 147,737,204 |
| 2025-02-19 | 3.5 | 3.52 | 3.48 | 3.49 | -0.57% | 339,705 | 118,820,292 |
| 2025-02-18 | 3.55 | 3.55 | 3.5 | 3.51 | -0.85% | 267,071 | 94,213,158 |
| 2025-02-17 | 3.53 | 3.55 | 3.5 | 3.54 | +0.28% | 305,357 | 107,743,549 |
| 2025-02-14 | 3.56 | 3.57 | 3.51 | 3.53 | -0.84% | 356,731 | 125,865,904 |
| 2025-02-13 | 3.56 | 3.6 | 3.55 | 3.56 | 0% | 405,863 | 145,100,778 |
| 2025-02-12 | 3.56 | 3.57 | 3.52 | 3.56 | 0% | 278,926 | 98,969,078 |
| 2025-02-11 | 3.6 | 3.61 | 3.54 | 3.56 | -1.11% | 300,191 | 107,083,289 |
| 2025-02-10 | 3.6 | 3.65 | 3.59 | 3.6 | -0.28% | 314,538 | 113,469,250 |
| 2025-02-07 | 3.55 | 3.63 | 3.53 | 3.61 | +1.69% | 457,585 | 164,484,873 |
| 2025-02-06 | 3.53 | 3.55 | 3.48 | 3.55 | +1.14% | 290,521 | 102,309,727 |
| 2025-02-05 | 3.57 | 3.58 | 3.5 | 3.51 | -1.4% | 299,972 | 105,768,509 |
| 2025-01-27 | 3.55 | 3.63 | 3.55 | 3.56 | -0.28% | 300,549 | 107,736,222 |
| 2025-01-24 | 3.5 | 3.59 | 3.49 | 3.57 | +1.71% | 387,325 | 137,530,236 |
| 2025-01-23 | 3.53 | 3.59 | 3.5 | 3.51 | 0% | 306,659 | 108,706,988 |
| 2025-01-22 | 3.48 | 3.53 | 3.45 | 3.51 | +0.57% | 282,946 | 98,628,265 |
| 2025-01-21 | 3.58 | 3.59 | 3.48 | 3.49 | -4.12% | 564,141 | 199,036,606 |
| 2025-01-20 | 3.65 | 3.67 | 3.63 | 3.64 | 0% | 195,439 | 71,254,756 |
| 2025-01-17 | 3.65 | 3.66 | 3.6 | 3.64 | -0.55% | 231,741 | 84,214,664 |
| 2025-01-16 | 3.61 | 3.68 | 3.6 | 3.66 | +1.39% | 326,907 | 119,333,711 |
| 2025-01-15 | 3.62 | 3.62 | 3.58 | 3.61 | 0% | 225,610 | 81,225,097 |
| 2025-01-14 | 3.56 | 3.62 | 3.54 | 3.61 | +1.98% | 305,987 | 109,687,543 |
| 2025-01-13 | 3.52 | 3.56 | 3.5 | 3.54 | +0.28% | 238,372 | 84,185,968 |
| 2025-01-10 | 3.61 | 3.61 | 3.53 | 3.53 | -1.94% | 267,409 | 95,291,251 |
| 2025-01-09 | 3.63 | 3.63 | 3.59 | 3.6 | -1.1% | 215,995 | 77,982,938 |
| 2025-01-08 | 3.65 | 3.67 | 3.58 | 3.64 | 0% | 298,391 | 108,213,887 |
| 2025-01-07 | 3.67 | 3.67 | 3.59 | 3.64 | -0.82% | 319,854 | 115,983,302 |
| 2025-01-06 | 3.64 | 3.69 | 3.62 | 3.67 | +0.82% | 291,408 | 106,547,862 |
| 2025-01-03 | 3.72 | 3.76 | 3.64 | 3.64 | -2.15% | 413,967 | 152,965,021 |
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：