股票概览
3.67
0%
0
3.67
开盘价
3.72
最高价
3.64
最低价
287,523
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.67
MA10 (10日均线)
3.68
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 | 3.67 | 3.72 | 3.64 | 3.67 | 0% | 287,523 | 105,679,758 |
| 2025-03-24 | 3.67 | 3.71 | 3.62 | 3.67 | -0.27% | 346,062 | 126,498,414 |
| 2025-03-21 | 3.66 | 3.73 | 3.65 | 3.68 | +0.55% | 373,293 | 138,007,009 |
| 2025-03-20 | 3.64 | 3.7 | 3.62 | 3.66 | +0.83% | 254,820 | 93,352,860 |
| 2025-03-19 | 3.67 | 3.67 | 3.62 | 3.63 | -1.09% | 199,133 | 72,404,061 |
| 2025-03-18 | 3.69 | 3.71 | 3.65 | 3.67 | -0.27% | 246,047 | 90,336,512 |
| 2025-03-17 | 3.7 | 3.74 | 3.68 | 3.68 | -0.27% | 299,061 | 110,964,968 |
| 2025-03-14 | 3.66 | 3.69 | 3.63 | 3.69 | +0.27% | 352,427 | 129,162,442 |
| 2025-03-13 | 3.68 | 3.69 | 3.62 | 3.68 | +0.55% | 251,040 | 91,535,134 |
| 2025-03-12 | 3.69 | 3.7 | 3.64 | 3.66 | -0.54% | 212,799 | 77,932,239 |
| 2025-03-11 | 3.63 | 3.69 | 3.61 | 3.68 | +1.1% | 247,602 | 90,574,471 |
| 2025-03-10 | 3.7 | 3.71 | 3.63 | 3.64 | -1.36% | 268,543 | 98,279,926 |
| 2025-03-07 | 3.64 | 3.71 | 3.64 | 3.69 | +1.1% | 253,448 | 93,525,966 |
| 2025-03-06 | 3.68 | 3.71 | 3.63 | 3.65 | -0.82% | 316,774 | 115,808,324 |
| 2025-03-05 | 3.68 | 3.69 | 3.62 | 3.68 | 0% | 302,190 | 110,274,744 |
| 2025-03-04 | 3.69 | 3.74 | 3.65 | 3.68 | 0% | 246,664 | 91,046,363 |
| 2025-03-03 | 3.69 | 3.76 | 3.66 | 3.68 | -0.27% | 365,356 | 135,423,537 |
| 2025-02-28 | 3.73 | 3.75 | 3.67 | 3.69 | -1.34% | 406,085 | 149,974,701 |
| 2025-02-27 | 3.79 | 3.8 | 3.71 | 3.74 | -1.32% | 389,256 | 145,578,375 |
| 2025-02-26 | 3.58 | 3.8 | 3.58 | 3.79 | +5.57% | 861,051 | 321,491,659 |
| 2025-02-25 | 3.62 | 3.66 | 3.57 | 3.59 | -1.1% | 357,526 | 129,206,683 |
| 2025-02-24 | 3.63 | 3.67 | 3.6 | 3.63 | 0% | 367,195 | 133,406,199 |
| 2025-02-21 | 3.53 | 3.63 | 3.53 | 3.63 | +2.25% | 492,945 | 177,106,529 |
| 2025-02-20 | 3.49 | 3.55 | 3.46 | 3.55 | +1.72% | 430,032 | 150,809,940 |
| 2025-02-19 | 3.41 | 3.49 | 3.4 | 3.49 | +2.05% | 442,933 | 153,074,474 |
| 2025-02-18 | 3.43 | 3.43 | 3.4 | 3.42 | -0.29% | 253,745 | 86,625,234 |
| 2025-02-17 | 3.43 | 3.45 | 3.4 | 3.43 | +0.29% | 216,763 | 74,295,394 |
| 2025-02-14 | 3.44 | 3.45 | 3.4 | 3.42 | -0.58% | 188,722 | 64,588,751 |
| 2025-02-13 | 3.42 | 3.47 | 3.41 | 3.44 | +0.58% | 264,365 | 91,045,184 |
| 2025-02-12 | 3.42 | 3.44 | 3.38 | 3.42 | -0.58% | 225,812 | 77,010,768 |
| 2025-02-11 | 3.47 | 3.49 | 3.41 | 3.44 | -0.86% | 224,623 | 76,981,070 |
| 2025-02-10 | 3.46 | 3.51 | 3.45 | 3.47 | +0.87% | 324,734 | 112,972,562 |
| 2025-02-07 | 3.38 | 3.46 | 3.36 | 3.44 | +2.08% | 380,878 | 130,213,862 |
| 2025-02-06 | 3.38 | 3.39 | 3.34 | 3.37 | 0% | 210,411 | 70,751,750 |
| 2025-02-05 | 3.41 | 3.43 | 3.34 | 3.37 | -0.88% | 282,104 | 95,195,404 |
| 2025-01-27 | 3.38 | 3.47 | 3.38 | 3.4 | +0.89% | 439,013 | 150,565,629 |
| 2025-01-24 | 3.33 | 3.4 | 3.32 | 3.37 | +0.9% | 266,447 | 89,521,736 |
| 2025-01-23 | 3.36 | 3.4 | 3.33 | 3.34 | 0% | 260,193 | 87,409,756 |
| 2025-01-22 | 3.34 | 3.35 | 3.29 | 3.34 | 0% | 192,366 | 63,906,314 |
| 2025-01-21 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 188,241 | 63,094,559 |
| 2025-01-20 | 3.37 | 3.4 | 3.35 | 3.38 | +0.3% | 170,984 | 57,852,249 |
| 2025-01-17 | 3.37 | 3.39 | 3.32 | 3.37 | -0.3% | 191,239 | 64,268,568 |
| 2025-01-16 | 3.34 | 3.4 | 3.33 | 3.38 | +1.5% | 341,634 | 115,138,868 |
| 2025-01-15 | 3.35 | 3.35 | 3.29 | 3.33 | -0.6% | 252,422 | 83,826,470 |
| 2025-01-14 | 3.31 | 3.37 | 3.3 | 3.35 | +0.9% | 356,449 | 118,848,777 |
| 2025-01-13 | 3.23 | 3.32 | 3.2 | 3.32 | +2.15% | 252,379 | 82,601,850 |
| 2025-01-10 | 3.31 | 3.33 | 3.24 | 3.25 | -1.52% | 223,322 | 73,165,630 |
| 2025-01-09 | 3.31 | 3.33 | 3.28 | 3.3 | -0.9% | 168,349 | 55,692,678 |
| 2025-01-08 | 3.37 | 3.38 | 3.27 | 3.33 | -1.19% | 290,175 | 96,030,790 |
| 2025-01-07 | 3.37 | 3.38 | 3.31 | 3.37 | 0% | 215,904 | 72,267,124 |
| 2025-01-06 | 3.32 | 3.38 | 3.29 | 3.37 | +1.51% | 312,362 | 104,334,527 |
| 2025-01-03 | 3.38 | 3.42 | 3.31 | 3.32 | -1.78% | 343,962 | 115,748,497 |
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：