股票概览
3.71
+3.34%
+0.12
3.58
开盘价
3.72
最高价
3.56
最低价
2,392,713
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.66
MA10 (10日均线)
3.66
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 | 3.72 | 3.56 | 3.71 | +3.34% | 2,392,713 | 875,356,725 |
| 2025-03-24 | 3.65 | 3.66 | 3.56 | 3.59 | -1.64% | 2,312,214 | 833,041,542 |
| 2025-03-21 | 3.66 | 3.71 | 3.65 | 3.65 | -0.27% | 2,053,173 | 755,506,791 |
| 2025-03-20 | 3.69 | 3.69 | 3.66 | 3.66 | -0.54% | 1,026,448 | 377,067,847 |
| 2025-03-19 | 3.67 | 3.7 | 3.65 | 3.68 | +0.55% | 1,187,423 | 436,720,470 |
| 2025-03-18 | 3.68 | 3.69 | 3.64 | 3.66 | -0.27% | 1,106,600 | 404,964,624 |
| 2025-03-17 | 3.69 | 3.72 | 3.67 | 3.67 | -0.27% | 1,236,821 | 456,095,362 |
| 2025-03-14 | 3.65 | 3.68 | 3.64 | 3.68 | +0.82% | 1,434,593 | 525,697,929 |
| 2025-03-13 | 3.62 | 3.66 | 3.62 | 3.65 | +0.83% | 1,456,887 | 530,120,948 |
| 2025-03-12 | 3.63 | 3.64 | 3.61 | 3.62 | -0.28% | 1,082,124 | 391,776,269 |
| 2025-03-11 | 3.62 | 3.65 | 3.61 | 3.63 | 0% | 1,015,345 | 368,147,393 |
| 2025-03-10 | 3.65 | 3.66 | 3.62 | 3.63 | -0.27% | 840,624 | 305,416,790 |
| 2025-03-07 | 3.66 | 3.68 | 3.63 | 3.64 | -0.55% | 1,157,704 | 423,321,768 |
| 2025-03-06 | 3.68 | 3.69 | 3.64 | 3.66 | -0.54% | 1,124,380 | 411,334,986 |
| 2025-03-05 | 3.62 | 3.69 | 3.61 | 3.68 | +1.66% | 1,315,296 | 481,246,862 |
| 2025-03-04 | 3.63 | 3.64 | 3.6 | 3.62 | -0.55% | 983,685 | 356,035,566 |
| 2025-03-03 | 3.63 | 3.68 | 3.61 | 3.64 | +0.55% | 1,294,154 | 471,686,993 |
| 2025-02-28 | 3.7 | 3.71 | 3.59 | 3.62 | -2.43% | 1,808,587 | 661,206,084 |
| 2025-02-27 | 3.79 | 3.8 | 3.68 | 3.71 | -1.85% | 1,658,311 | 616,860,987 |
| 2025-02-26 | 3.77 | 3.8 | 3.77 | 3.78 | 0% | 998,780 | 377,809,697 |
| 2025-02-25 | 3.85 | 3.85 | 3.77 | 3.78 | -1.56% | 1,263,347 | 480,670,674 |
| 2025-02-24 | 3.78 | 3.89 | 3.77 | 3.84 | +1.59% | 1,745,982 | 672,650,429 |
| 2025-02-21 | 3.73 | 3.84 | 3.71 | 3.78 | +1.61% | 2,259,552 | 855,627,883 |
| 2025-02-20 | 3.73 | 3.75 | 3.7 | 3.72 | -0.53% | 940,578 | 350,226,633 |
| 2025-02-19 | 3.75 | 3.77 | 3.71 | 3.74 | -0.53% | 1,234,940 | 461,123,903 |
| 2025-02-18 | 3.79 | 3.84 | 3.75 | 3.76 | -1.05% | 1,574,194 | 596,229,027 |
| 2025-02-17 | 3.69 | 3.8 | 3.66 | 3.8 | +3.26% | 2,280,026 | 851,777,561 |
| 2025-02-14 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,348,384 | 498,277,207 |
| 2025-02-13 | 3.68 | 3.72 | 3.67 | 3.69 | +0.27% | 1,305,693 | 483,057,283 |
| 2025-02-12 | 3.67 | 3.69 | 3.66 | 3.68 | +0.27% | 920,665 | 338,085,473 |
| 2025-02-11 | 3.68 | 3.7 | 3.66 | 3.67 | -0.27% | 1,071,635 | 393,915,667 |
| 2025-02-10 | 3.7 | 3.72 | 3.66 | 3.68 | -0.81% | 1,551,586 | 571,388,122 |
| 2025-02-07 | 3.7 | 3.73 | 3.68 | 3.71 | +0.27% | 1,312,523 | 485,883,432 |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.7 | +1.09% | 1,246,451 | 457,792,829 |
| 2025-02-05 | 3.69 | 3.7 | 3.63 | 3.66 | -0.81% | 1,334,184 | 487,716,412 |
| 2025-01-27 | 3.62 | 3.71 | 3.62 | 3.69 | +1.93% | 1,900,716 | 700,668,471 |
| 2025-01-24 | 3.61 | 3.64 | 3.55 | 3.62 | +0.28% | 1,542,338 | 554,943,684 |
| 2025-01-23 | 3.62 | 3.71 | 3.6 | 3.61 | +0.56% | 1,498,011 | 546,800,850 |
| 2025-01-22 | 3.59 | 3.61 | 3.56 | 3.59 | +0.28% | 1,026,048 | 367,916,497 |
| 2025-01-21 | 3.61 | 3.62 | 3.58 | 3.58 | -0.28% | 877,405 | 315,442,307 |
| 2025-01-20 | 3.64 | 3.65 | 3.58 | 3.59 | -0.83% | 1,222,869 | 440,910,246 |
| 2025-01-17 | 3.62 | 3.64 | 3.56 | 3.62 | -0.28% | 960,543 | 346,986,083 |
| 2025-01-16 | 3.65 | 3.68 | 3.6 | 3.63 | -0.27% | 1,202,460 | 437,700,893 |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | -0.27% | 1,093,254 | 400,198,697 |
| 2025-01-14 | 3.58 | 3.66 | 3.57 | 3.65 | +1.96% | 1,273,457 | 461,484,806 |
| 2025-01-13 | 3.56 | 3.59 | 3.48 | 3.58 | -0.56% | 1,834,712 | 648,544,372 |
| 2025-01-10 | 3.67 | 3.68 | 3.6 | 3.6 | -2.44% | 1,659,310 | 601,944,270 |
| 2025-01-09 | 3.81 | 3.82 | 3.68 | 3.69 | -2.89% | 1,889,109 | 703,292,741 |
| 2025-01-08 | 3.76 | 3.85 | 3.75 | 3.8 | +1.06% | 1,800,219 | 684,838,953 |
| 2025-01-07 | 3.78 | 3.79 | 3.7 | 3.76 | -0.53% | 1,690,147 | 631,766,513 |
| 2025-01-06 | 3.87 | 3.89 | 3.75 | 3.78 | -2.83% | 1,986,025 | 758,242,005 |
| 2025-01-03 | 3.96 | 3.97 | 3.87 | 3.89 | -1.52% | 1,644,866 | 644,970,705 |
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：