股票概览
3.25
-1.52%
-0.05
3.28
开盘价
3.31
最高价
3.21
最低价
218,004
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.60
MA10 (10日均线)
3.64
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 | 3.28 | 3.31 | 3.21 | 3.25 | -1.52% | 218,004 | 70,904,114 |
| 2025-03-24 | 3.51 | 3.55 | 3.24 | 3.3 | -8.08% | 656,878 | 219,710,914 |
| 2025-03-21 | 3.67 | 3.68 | 3.56 | 3.59 | -2.45% | 286,898 | 103,308,902 |
| 2025-03-20 | 3.7 | 3.74 | 3.67 | 3.68 | 0% | 266,252 | 98,777,219 |
| 2025-03-19 | 3.73 | 3.74 | 3.67 | 3.68 | -1.87% | 285,824 | 105,655,254 |
| 2025-03-18 | 3.75 | 3.82 | 3.71 | 3.75 | 0% | 370,240 | 139,139,117 |
| 2025-03-17 | 3.64 | 3.85 | 3.64 | 3.75 | +2.74% | 525,524 | 198,383,625 |
| 2025-03-14 | 3.55 | 3.67 | 3.53 | 3.65 | +1.67% | 306,280 | 110,602,067 |
| 2025-03-13 | 3.72 | 3.73 | 3.56 | 3.59 | -4.27% | 405,958 | 146,700,803 |
| 2025-03-12 | 3.63 | 3.79 | 3.63 | 3.75 | +3.31% | 475,204 | 177,707,875 |
| 2025-03-11 | 3.58 | 3.65 | 3.52 | 3.63 | +0.83% | 241,115 | 86,904,237 |
| 2025-03-10 | 3.6 | 3.65 | 3.56 | 3.6 | -0.28% | 217,593 | 78,282,952 |
| 2025-03-07 | 3.69 | 3.74 | 3.6 | 3.61 | -2.43% | 290,704 | 106,130,503 |
| 2025-03-06 | 3.65 | 3.73 | 3.62 | 3.7 | +1.65% | 306,860 | 113,305,691 |
| 2025-03-05 | 3.73 | 3.74 | 3.59 | 3.64 | -1.36% | 239,615 | 87,043,820 |
| 2025-03-04 | 3.57 | 3.69 | 3.55 | 3.69 | +2.79% | 266,741 | 96,725,568 |
| 2025-03-03 | 3.66 | 3.69 | 3.57 | 3.59 | -1.91% | 326,669 | 118,415,439 |
| 2025-02-28 | 3.81 | 3.82 | 3.65 | 3.66 | -4.19% | 373,585 | 138,706,212 |
| 2025-02-27 | 3.93 | 3.94 | 3.75 | 3.82 | -2.8% | 481,364 | 184,237,518 |
| 2025-02-26 | 3.98 | 4.01 | 3.86 | 3.93 | -1.5% | 599,915 | 234,933,026 |
| 2025-02-25 | 3.78 | 4.19 | 3.72 | 3.99 | +4.45% | 971,670 | 386,907,185 |
| 2025-02-24 | 3.75 | 3.82 | 3.66 | 3.82 | +2.14% | 609,657 | 229,273,745 |
| 2025-02-21 | 3.72 | 3.76 | 3.56 | 3.74 | -1.06% | 734,868 | 269,442,067 |
| 2025-02-20 | 3.72 | 3.83 | 3.7 | 3.78 | -3.32% | 762,851 | 287,027,869 |
| 2025-02-19 | 3.86 | 3.92 | 3.8 | 3.91 | +2.36% | 563,008 | 217,161,531 |
| 2025-02-18 | 4 | 4.08 | 3.8 | 3.82 | -4.02% | 909,083 | 357,766,033 |
| 2025-02-17 | 3.68 | 3.98 | 3.66 | 3.98 | +9.94% | 525,967 | 202,114,224 |
| 2025-02-14 | 3.74 | 3.74 | 3.62 | 3.62 | -2.95% | 314,324 | 114,902,908 |
| 2025-02-13 | 3.8 | 3.81 | 3.68 | 3.73 | -1.32% | 339,225 | 126,503,373 |
| 2025-02-12 | 3.74 | 3.79 | 3.71 | 3.78 | +1.07% | 367,500 | 138,236,604 |
| 2025-02-11 | 3.87 | 3.88 | 3.73 | 3.74 | -3.61% | 569,248 | 215,321,453 |
| 2025-02-10 | 3.67 | 3.89 | 3.65 | 3.88 | +6.3% | 624,115 | 236,563,316 |
| 2025-02-07 | 3.57 | 3.7 | 3.57 | 3.65 | +2.53% | 536,591 | 195,556,386 |
| 2025-02-06 | 3.52 | 3.6 | 3.42 | 3.56 | +0.85% | 583,294 | 205,166,305 |
| 2025-02-05 | 3.34 | 3.57 | 3.31 | 3.53 | +7.95% | 725,042 | 250,933,687 |
| 2025-01-27 | 3.28 | 3.35 | 3.26 | 3.27 | 0% | 559,007 | 184,743,069 |
| 2025-01-24 | 3.26 | 3.31 | 3.18 | 3.27 | -1.51% | 724,821 | 234,330,961 |
| 2025-01-23 | 3.39 | 3.52 | 3.3 | 3.32 | -7.52% | 1,211,396 | 410,551,791 |
| 2025-01-22 | 3.39 | 3.75 | 3.39 | 3.59 | -4.77% | 1,388,083 | 485,033,829 |
| 2025-01-21 | 3.77 | 3.77 | 3.77 | 3.77 | -10.02% | 62,977 | 23,742,329 |
| 2025-01-20 | 4.19 | 4.19 | 4.19 | 4.19 | -9.89% | 113,333 | 47,486,527 |
| 2025-01-17 | 4.61 | 4.71 | 4.59 | 4.65 | +0.22% | 159,405 | 74,124,590 |
| 2025-01-16 | 4.68 | 4.73 | 4.57 | 4.64 | +0.87% | 177,885 | 82,703,086 |
| 2025-01-15 | 4.64 | 4.68 | 4.54 | 4.6 | -0.86% | 166,755 | 76,761,653 |
| 2025-01-14 | 4.39 | 4.64 | 4.37 | 4.64 | +6.18% | 202,987 | 92,365,530 |
| 2025-01-13 | 4.31 | 4.39 | 4.19 | 4.37 | -0.46% | 165,177 | 71,229,321 |
| 2025-01-10 | 4.58 | 4.62 | 4.37 | 4.39 | -4.15% | 161,232 | 72,349,337 |
| 2025-01-09 | 4.5 | 4.62 | 4.49 | 4.58 | +1.1% | 168,651 | 77,217,492 |
| 2025-01-08 | 4.48 | 4.55 | 4.35 | 4.53 | +0.44% | 235,785 | 105,101,245 |
| 2025-01-07 | 4.29 | 4.51 | 4.29 | 4.51 | +5.37% | 241,667 | 106,317,506 |
| 2025-01-06 | 4.35 | 4.41 | 4.21 | 4.28 | -2.95% | 181,969 | 78,312,257 |
| 2025-01-03 | 4.66 | 4.67 | 4.37 | 4.41 | -4.34% | 268,480 | 120,127,322 |
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：