股票概览
3.47
+0.29%
+0.01
3.45
开盘价
3.48
最高价
3.38
最低价
159,492
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.68
MA10 (10日均线)
3.70
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 | 3.45 | 3.48 | 3.38 | 3.47 | +0.29% | 159,492 | 54,484,038 |
| 2025-03-24 | 3.66 | 3.7 | 3.4 | 3.46 | -6.99% | 388,984 | 136,710,876 |
| 2025-03-21 | 3.9 | 3.93 | 3.71 | 3.72 | -1.59% | 312,703 | 118,790,859 |
| 2025-03-20 | 3.78 | 3.8 | 3.73 | 3.78 | +0.53% | 147,661 | 55,706,306 |
| 2025-03-19 | 3.76 | 3.83 | 3.73 | 3.76 | -0.53% | 161,139 | 60,689,655 |
| 2025-03-18 | 3.8 | 3.89 | 3.75 | 3.78 | +0.53% | 271,207 | 103,199,446 |
| 2025-03-17 | 3.8 | 3.83 | 3.74 | 3.76 | -0.53% | 163,135 | 61,499,234 |
| 2025-03-14 | 3.6 | 3.79 | 3.58 | 3.78 | +5% | 336,671 | 124,575,488 |
| 2025-03-13 | 3.67 | 3.67 | 3.54 | 3.6 | -1.64% | 212,809 | 76,549,815 |
| 2025-03-12 | 3.71 | 3.73 | 3.66 | 3.66 | -0.81% | 150,290 | 55,243,739 |
| 2025-03-11 | 3.69 | 3.71 | 3.64 | 3.69 | -0.81% | 148,449 | 54,528,142 |
| 2025-03-10 | 3.69 | 3.77 | 3.68 | 3.72 | +1.36% | 161,480 | 60,127,005 |
| 2025-03-07 | 3.74 | 3.8 | 3.66 | 3.67 | -2.13% | 187,950 | 69,727,752 |
| 2025-03-06 | 3.71 | 3.79 | 3.7 | 3.75 | +1.35% | 180,488 | 67,650,594 |
| 2025-03-05 | 3.78 | 3.78 | 3.64 | 3.7 | -1.6% | 176,034 | 64,753,874 |
| 2025-03-04 | 3.7 | 3.78 | 3.64 | 3.76 | +1.62% | 170,242 | 63,549,636 |
| 2025-03-03 | 3.68 | 3.79 | 3.67 | 3.7 | +0.27% | 175,813 | 65,678,404 |
| 2025-02-28 | 3.78 | 3.8 | 3.68 | 3.69 | -2.89% | 217,971 | 81,294,733 |
| 2025-02-27 | 3.82 | 3.87 | 3.73 | 3.8 | -0.52% | 183,134 | 69,554,229 |
| 2025-02-26 | 3.77 | 3.86 | 3.77 | 3.82 | +1.06% | 176,126 | 67,204,897 |
| 2025-02-25 | 3.79 | 3.85 | 3.73 | 3.78 | -0.79% | 169,736 | 64,529,150 |
| 2025-02-24 | 3.8 | 3.88 | 3.73 | 3.81 | +0.53% | 232,716 | 88,503,384 |
| 2025-02-21 | 3.87 | 3.9 | 3.71 | 3.79 | -1.81% | 253,173 | 95,631,173 |
| 2025-02-20 | 3.8 | 3.91 | 3.8 | 3.86 | +1.05% | 193,712 | 74,915,781 |
| 2025-02-19 | 3.78 | 3.83 | 3.76 | 3.82 | +0.79% | 181,814 | 69,138,205 |
| 2025-02-18 | 3.99 | 3.99 | 3.78 | 3.79 | -4.77% | 268,280 | 103,630,540 |
| 2025-02-17 | 3.9 | 4.03 | 3.87 | 3.98 | +2.84% | 312,212 | 123,683,566 |
| 2025-02-14 | 3.83 | 3.99 | 3.81 | 3.87 | +1.04% | 310,084 | 120,795,489 |
| 2025-02-13 | 3.85 | 3.9 | 3.8 | 3.83 | -0.78% | 217,533 | 83,547,612 |
| 2025-02-12 | 3.87 | 3.89 | 3.81 | 3.86 | -0.52% | 238,259 | 91,586,518 |
| 2025-02-11 | 3.92 | 3.95 | 3.82 | 3.88 | -1.27% | 324,987 | 125,513,895 |
| 2025-02-10 | 3.76 | 3.94 | 3.74 | 3.93 | +5.08% | 362,097 | 139,559,124 |
| 2025-02-07 | 3.65 | 3.78 | 3.63 | 3.74 | +2.75% | 305,703 | 114,022,414 |
| 2025-02-06 | 3.68 | 3.68 | 3.53 | 3.64 | +0.28% | 265,231 | 95,509,422 |
| 2025-02-05 | 3.55 | 3.66 | 3.53 | 3.63 | +3.13% | 233,668 | 84,377,110 |
| 2025-01-27 | 3.59 | 3.59 | 3.49 | 3.52 | -0.28% | 166,148 | 58,821,505 |
| 2025-01-24 | 3.46 | 3.57 | 3.4 | 3.53 | +2.02% | 248,406 | 86,740,936 |
| 2025-01-23 | 3.51 | 3.64 | 3.45 | 3.46 | -0.29% | 258,910 | 91,852,393 |
| 2025-01-22 | 3.5 | 3.51 | 3.43 | 3.47 | -1.42% | 142,759 | 49,444,998 |
| 2025-01-21 | 3.63 | 3.63 | 3.48 | 3.52 | -1.68% | 209,853 | 74,134,730 |
| 2025-01-20 | 3.53 | 3.62 | 3.46 | 3.58 | +1.42% | 264,058 | 94,167,864 |
| 2025-01-17 | 3.6 | 3.6 | 3.48 | 3.53 | -1.4% | 204,438 | 72,184,694 |
| 2025-01-16 | 3.56 | 3.64 | 3.52 | 3.58 | +1.42% | 263,332 | 94,342,699 |
| 2025-01-15 | 3.59 | 3.59 | 3.49 | 3.53 | -1.12% | 255,742 | 90,469,992 |
| 2025-01-14 | 3.46 | 3.58 | 3.42 | 3.57 | +4.39% | 328,510 | 115,727,261 |
| 2025-01-13 | 3.26 | 3.44 | 3.22 | 3.42 | +2.7% | 353,600 | 118,622,728 |
| 2025-01-10 | 3.48 | 3.51 | 3.33 | 3.33 | -4.58% | 324,065 | 110,453,586 |
| 2025-01-09 | 3.48 | 3.56 | 3.42 | 3.49 | -0.85% | 300,572 | 105,077,955 |
| 2025-01-08 | 3.57 | 3.63 | 3.47 | 3.52 | -2.76% | 407,984 | 144,297,418 |
| 2025-01-07 | 3.63 | 3.68 | 3.48 | 3.62 | +1.97% | 367,638 | 131,158,354 |
| 2025-01-06 | 3.5 | 3.63 | 3.41 | 3.55 | +1.72% | 414,440 | 146,846,601 |
| 2025-01-03 | 3.72 | 3.74 | 3.49 | 3.49 | -5.68% | 448,787 | 160,697,479 |
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：