股票概览
3.29
+1.86%
+0.06
3.23
开盘价
3.31
最高价
3.21
最低价
69,449
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.30
MA10 (10日均线)
3.15
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 | 3.23 | 3.31 | 3.21 | 3.29 | +1.86% | 69,449 | 22,711,817 |
| 2025-03-24 | 3.34 | 3.37 | 3.19 | 3.23 | -3.87% | 124,441 | 40,302,237 |
| 2025-03-21 | 3.34 | 3.41 | 3.33 | 3.36 | +0.6% | 114,134 | 38,529,283 |
| 2025-03-20 | 3.3 | 3.35 | 3.27 | 3.34 | +1.83% | 73,600 | 24,443,185 |
| 2025-03-19 | 3.33 | 3.33 | 3.26 | 3.28 | -0.91% | 47,431 | 15,580,993 |
| 2025-03-18 | 3.27 | 3.38 | 3.27 | 3.31 | +1.22% | 74,697 | 24,745,060 |
| 2025-03-17 | 3.3 | 3.34 | 3.25 | 3.27 | -0.61% | 61,708 | 20,233,107 |
| 2025-03-14 | 3.29 | 3.33 | 3.25 | 3.29 | 0% | 67,244 | 22,154,438 |
| 2025-03-13 | 3.38 | 3.38 | 3.24 | 3.29 | -2.37% | 97,893 | 32,356,605 |
| 2025-03-12 | 3.28 | 3.4 | 3.27 | 3.37 | +2.74% | 99,461 | 33,247,690 |
| 2025-03-11 | 3.15 | 3.31 | 3.15 | 3.28 | +3.8% | 97,196 | 31,420,451 |
| 2025-03-10 | 3.05 | 3.21 | 3.01 | 3.16 | +0.64% | 141,141 | 44,322,069 |
| 2025-03-07 | 3.29 | 3.32 | 3.13 | 3.14 | -0.63% | 241,525 | 78,750,869 |
| 2025-03-06 | 3.16 | 3.16 | 3.09 | 3.16 | +4.98% | 150,904 | 47,462,854 |
| 2025-03-05 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 23,111 | 6,956,261 |
| 2025-03-04 | 2.93 | 2.93 | 2.86 | 2.87 | -2.05% | 44,736 | 12,910,072 |
| 2025-03-03 | 2.8 | 2.94 | 2.78 | 2.93 | +4.64% | 61,609 | 17,900,821 |
| 2025-02-28 | 2.8 | 2.84 | 2.78 | 2.8 | +0.72% | 36,676 | 10,315,018 |
| 2025-02-27 | 2.73 | 2.79 | 2.73 | 2.78 | +1.46% | 29,638 | 8,211,582 |
| 2025-02-26 | 2.72 | 2.75 | 2.7 | 2.74 | +0.37% | 23,653 | 6,456,169 |
| 2025-02-25 | 2.77 | 2.78 | 2.7 | 2.73 | -2.15% | 45,721 | 12,443,781 |
| 2025-02-24 | 2.83 | 2.83 | 2.75 | 2.79 | -1.41% | 40,777 | 11,312,830 |
| 2025-02-21 | 2.89 | 2.91 | 2.8 | 2.83 | +0.35% | 55,708 | 15,811,758 |
| 2025-02-20 | 2.7 | 2.82 | 2.67 | 2.82 | +4.83% | 57,864 | 16,042,602 |
| 2025-02-19 | 2.76 | 2.76 | 2.68 | 2.69 | -2.18% | 41,304 | 11,201,042 |
| 2025-02-18 | 2.78 | 2.79 | 2.75 | 2.75 | -1.08% | 32,656 | 9,031,525 |
| 2025-02-17 | 2.73 | 2.84 | 2.72 | 2.78 | +1.83% | 62,141 | 17,330,913 |
| 2025-02-14 | 2.69 | 2.76 | 2.65 | 2.73 | 0% | 83,851 | 22,704,177 |
| 2025-02-13 | 2.89 | 2.9 | 2.73 | 2.73 | -4.88% | 153,113 | 42,340,288 |
| 2025-02-12 | 3 | 3 | 2.87 | 2.87 | -4.97% | 139,670 | 40,437,889 |
| 2025-02-11 | 3.08 | 3.08 | 2.99 | 3.02 | -1.95% | 72,699 | 21,968,064 |
| 2025-02-10 | 3.05 | 3.13 | 3.01 | 3.08 | +0.98% | 40,618 | 12,420,319 |
| 2025-02-07 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 37,635 | 11,481,527 |
| 2025-02-06 | 3.04 | 3.1 | 3.04 | 3.06 | -0.65% | 31,688 | 9,702,206 |
| 2025-02-05 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 29,394 | 9,031,325 |
| 2025-01-27 | 2.98 | 3.13 | 2.98 | 3.08 | +3.36% | 49,878 | 15,307,320 |
| 2025-01-24 | 3.01 | 3.01 | 2.88 | 2.98 | -0.67% | 72,812 | 21,372,746 |
| 2025-01-23 | 3.02 | 3.07 | 2.95 | 3 | -0.66% | 57,864 | 17,422,091 |
| 2025-01-22 | 2.93 | 3.07 | 2.93 | 3.02 | -1.63% | 103,186 | 30,939,186 |
| 2025-01-21 | 3.07 | 3.14 | 3.07 | 3.07 | -4.95% | 144,798 | 44,528,368 |
| 2025-01-20 | 3.2 | 3.26 | 3.2 | 3.23 | +0.94% | 28,488 | 9,213,064 |
| 2025-01-17 | 3.16 | 3.22 | 3.12 | 3.2 | +0.31% | 32,235 | 10,225,689 |
| 2025-01-16 | 3.2 | 3.26 | 3.14 | 3.19 | -0.93% | 33,178 | 10,611,041 |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.22 | -1.23% | 19,761 | 6,369,658 |
| 2025-01-14 | 3.2 | 3.27 | 3.18 | 3.26 | +3.16% | 29,460 | 9,522,958 |
| 2025-01-13 | 3.2 | 3.21 | 3.14 | 3.16 | -2.47% | 39,089 | 12,434,479 |
| 2025-01-10 | 3.29 | 3.3 | 3.14 | 3.24 | -1.82% | 82,019 | 26,387,373 |
| 2025-01-09 | 3.29 | 3.39 | 3.28 | 3.3 | -0.3% | 53,834 | 17,970,405 |
| 2025-01-08 | 3.28 | 3.38 | 3.26 | 3.31 | +0.3% | 70,897 | 23,536,546 |
| 2025-01-07 | 3.21 | 3.33 | 3.15 | 3.3 | +3.45% | 87,800 | 28,784,675 |
| 2025-01-06 | 3.04 | 3.19 | 3.04 | 3.19 | +4.93% | 71,645 | 22,523,670 |
| 2025-01-03 | 3.13 | 3.17 | 3.01 | 3.04 | -4.1% | 84,557 | 26,058,278 |
| 2025-01-02 | 3.09 | 3.21 | 3.09 | 3.17 | +3.59% | 109,518 | 34,819,403 |
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：