股票概览
3.49
-2.51%
-0.09
3.54
开盘价
3.54
最高价
3.44
最低价
446,805
成交量
数据更新至: 2025-03-25
技术指标
3.58
MA5 (5日均线)
3.56
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 | 3.54 | 3.54 | 3.44 | 3.49 | -2.51% | 446,805 | 155,500,820 |
| 2025-03-24 | 3.58 | 3.67 | 3.54 | 3.58 | -1.38% | 654,399 | 235,028,522 |
| 2025-03-21 | 3.74 | 3.81 | 3.62 | 3.63 | +0.28% | 1,175,914 | 435,582,069 |
| 2025-03-20 | 3.55 | 3.62 | 3.54 | 3.62 | +1.69% | 569,914 | 204,209,177 |
| 2025-03-19 | 3.55 | 3.58 | 3.54 | 3.56 | 0% | 272,749 | 97,022,174 |
| 2025-03-18 | 3.57 | 3.58 | 3.54 | 3.56 | 0% | 271,594 | 96,689,039 |
| 2025-03-17 | 3.58 | 3.59 | 3.55 | 3.56 | -0.28% | 353,055 | 126,126,585 |
| 2025-03-14 | 3.49 | 3.57 | 3.49 | 3.57 | +1.71% | 445,869 | 158,051,802 |
| 2025-03-13 | 3.54 | 3.54 | 3.48 | 3.51 | -0.85% | 284,023 | 99,605,065 |
| 2025-03-12 | 3.57 | 3.58 | 3.53 | 3.54 | -1.12% | 403,665 | 143,125,088 |
| 2025-03-11 | 3.53 | 3.63 | 3.48 | 3.58 | +1.13% | 657,946 | 234,119,312 |
| 2025-03-10 | 3.47 | 3.55 | 3.47 | 3.54 | +2.61% | 551,163 | 193,636,584 |
| 2025-03-07 | 3.47 | 3.49 | 3.44 | 3.45 | -0.86% | 309,311 | 107,061,641 |
| 2025-03-06 | 3.45 | 3.49 | 3.44 | 3.48 | +0.87% | 343,645 | 119,135,064 |
| 2025-03-05 | 3.5 | 3.5 | 3.42 | 3.45 | -1.43% | 332,186 | 114,513,056 |
| 2025-03-04 | 3.48 | 3.51 | 3.45 | 3.5 | 0% | 291,216 | 101,396,558 |
| 2025-03-03 | 3.49 | 3.56 | 3.48 | 3.5 | +0.29% | 354,456 | 124,627,441 |
| 2025-02-28 | 3.58 | 3.62 | 3.49 | 3.49 | -3.06% | 476,675 | 169,060,446 |
| 2025-02-27 | 3.62 | 3.64 | 3.56 | 3.6 | -0.55% | 373,129 | 134,294,684 |
| 2025-02-26 | 3.58 | 3.62 | 3.57 | 3.62 | +1.4% | 368,739 | 132,636,484 |
| 2025-02-25 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 366,368 | 131,202,073 |
| 2025-02-24 | 3.61 | 3.65 | 3.59 | 3.61 | 0% | 410,896 | 148,593,325 |
| 2025-02-21 | 3.62 | 3.65 | 3.56 | 3.61 | -0.28% | 371,544 | 133,681,268 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.62 | +0.56% | 392,076 | 142,151,445 |
| 2025-02-19 | 3.61 | 3.62 | 3.57 | 3.6 | -0.55% | 385,591 | 138,507,220 |
| 2025-02-18 | 3.72 | 3.73 | 3.6 | 3.62 | -2.95% | 434,726 | 158,915,099 |
| 2025-02-17 | 3.73 | 3.78 | 3.7 | 3.73 | +0.27% | 492,511 | 184,522,264 |
| 2025-02-14 | 3.66 | 3.75 | 3.66 | 3.72 | +1.09% | 387,468 | 144,024,656 |
| 2025-02-13 | 3.67 | 3.71 | 3.65 | 3.68 | 0% | 357,626 | 131,772,287 |
| 2025-02-12 | 3.69 | 3.7 | 3.64 | 3.68 | -0.27% | 338,521 | 124,146,872 |
| 2025-02-11 | 3.76 | 3.77 | 3.67 | 3.69 | -1.6% | 335,130 | 123,708,874 |
| 2025-02-10 | 3.69 | 3.77 | 3.68 | 3.75 | +1.63% | 518,160 | 193,494,495 |
| 2025-02-07 | 3.61 | 3.71 | 3.59 | 3.69 | +1.93% | 532,884 | 195,538,770 |
| 2025-02-06 | 3.58 | 3.62 | 3.51 | 3.62 | +1.4% | 390,205 | 139,414,593 |
| 2025-02-05 | 3.53 | 3.6 | 3.51 | 3.57 | +2.59% | 439,125 | 156,264,674 |
| 2025-01-27 | 3.57 | 3.62 | 3.47 | 3.48 | -2.52% | 437,672 | 155,052,463 |
| 2025-01-24 | 3.57 | 3.58 | 3.53 | 3.57 | +0.28% | 368,460 | 130,983,575 |
| 2025-01-23 | 3.61 | 3.67 | 3.56 | 3.56 | -0.56% | 345,365 | 125,086,018 |
| 2025-01-22 | 3.6 | 3.61 | 3.55 | 3.58 | -1.1% | 244,695 | 87,369,281 |
| 2025-01-21 | 3.68 | 3.71 | 3.6 | 3.62 | -2.43% | 372,214 | 135,273,710 |
| 2025-01-20 | 3.71 | 3.75 | 3.69 | 3.71 | +0.27% | 266,441 | 99,175,220 |
| 2025-01-17 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 266,653 | 98,293,530 |
| 2025-01-16 | 3.7 | 3.76 | 3.67 | 3.69 | +0.27% | 328,685 | 122,313,548 |
| 2025-01-15 | 3.71 | 3.73 | 3.66 | 3.68 | -1.34% | 331,099 | 122,054,538 |
| 2025-01-14 | 3.6 | 3.74 | 3.59 | 3.73 | +3.9% | 433,958 | 159,725,114 |
| 2025-01-13 | 3.63 | 3.63 | 3.53 | 3.59 | -1.64% | 305,645 | 109,627,370 |
| 2025-01-10 | 3.78 | 3.8 | 3.65 | 3.65 | -3.44% | 456,038 | 169,138,972 |
| 2025-01-09 | 3.86 | 3.86 | 3.77 | 3.78 | -2.58% | 552,294 | 209,836,887 |
| 2025-01-08 | 3.83 | 3.94 | 3.81 | 3.88 | +0.78% | 733,617 | 284,618,351 |
| 2025-01-07 | 3.95 | 3.96 | 3.76 | 3.85 | -3.75% | 898,367 | 343,938,623 |
| 2025-01-06 | 3.7 | 4.08 | 3.69 | 4 | +8.7% | 1,437,684 | 564,006,208 |
| 2025-01-03 | 3.72 | 3.8 | 3.65 | 3.68 | -0.54% | 477,654 | 178,218,717 |
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：