股票概览
3.38
-2.03%
-0.07
3.45
开盘价
3.46
最高价
3.35
最低价
263,925
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.53
MA10 (10日均线)
3.56
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 | 3.46 | 3.35 | 3.38 | -2.03% | 263,925 | 89,073,886 |
| 2025-03-24 | 3.57 | 3.62 | 3.4 | 3.45 | -4.43% | 575,081 | 200,171,280 |
| 2025-03-21 | 3.57 | 3.72 | 3.51 | 3.61 | +1.12% | 692,175 | 249,665,516 |
| 2025-03-20 | 3.61 | 3.65 | 3.56 | 3.57 | -2.19% | 601,183 | 215,841,478 |
| 2025-03-19 | 3.54 | 3.8 | 3.54 | 3.65 | +3.4% | 1,245,488 | 459,334,447 |
| 2025-03-18 | 3.55 | 3.56 | 3.51 | 3.53 | -0.84% | 299,966 | 105,848,812 |
| 2025-03-17 | 3.53 | 3.63 | 3.52 | 3.56 | +0.56% | 422,231 | 150,913,146 |
| 2025-03-14 | 3.47 | 3.55 | 3.45 | 3.54 | +1.72% | 409,169 | 143,610,552 |
| 2025-03-13 | 3.6 | 3.6 | 3.45 | 3.48 | -2.52% | 452,631 | 158,170,818 |
| 2025-03-12 | 3.59 | 3.64 | 3.56 | 3.57 | 0% | 457,937 | 164,223,264 |
| 2025-03-11 | 3.56 | 3.61 | 3.53 | 3.57 | -1.65% | 485,511 | 172,806,504 |
| 2025-03-10 | 3.47 | 3.77 | 3.47 | 3.63 | +3.42% | 802,861 | 292,313,154 |
| 2025-03-07 | 3.56 | 3.57 | 3.48 | 3.51 | -2.23% | 467,611 | 164,296,064 |
| 2025-03-06 | 3.52 | 3.63 | 3.51 | 3.59 | +2.28% | 638,408 | 228,087,226 |
| 2025-03-05 | 3.57 | 3.57 | 3.46 | 3.51 | -1.13% | 465,941 | 163,001,998 |
| 2025-03-04 | 3.5 | 3.57 | 3.46 | 3.55 | +1.43% | 441,651 | 155,188,992 |
| 2025-03-03 | 3.59 | 3.62 | 3.46 | 3.5 | -2.51% | 633,844 | 224,714,530 |
| 2025-02-28 | 3.62 | 3.67 | 3.56 | 3.59 | -1.1% | 693,330 | 250,360,780 |
| 2025-02-27 | 3.7 | 3.73 | 3.59 | 3.63 | -2.94% | 773,694 | 281,472,763 |
| 2025-02-26 | 3.79 | 3.79 | 3.66 | 3.74 | +0.27% | 936,137 | 347,421,707 |
| 2025-02-25 | 3.76 | 3.9 | 3.72 | 3.73 | -2.86% | 1,245,236 | 473,209,672 |
| 2025-02-24 | 3.62 | 4.08 | 3.62 | 3.84 | +2.4% | 2,154,675 | 820,059,319 |
| 2025-02-21 | 3.44 | 3.75 | 3.42 | 3.75 | +9.97% | 2,003,569 | 732,495,766 |
| 2025-02-20 | 3.49 | 3.51 | 3.39 | 3.41 | -3.67% | 1,167,214 | 401,047,898 |
| 2025-02-19 | 3.22 | 3.54 | 3.21 | 3.54 | +9.94% | 1,818,303 | 630,644,526 |
| 2025-02-18 | 3.34 | 3.4 | 3.2 | 3.22 | -2.42% | 863,093 | 285,537,535 |
| 2025-02-17 | 3.25 | 3.34 | 3.23 | 3.3 | +0.61% | 556,698 | 183,218,895 |
| 2025-02-14 | 3.38 | 3.41 | 3.26 | 3.28 | -2.96% | 833,291 | 275,057,501 |
| 2025-02-13 | 3.57 | 3.57 | 3.37 | 3.38 | -1.46% | 1,790,885 | 620,035,347 |
| 2025-02-12 | 3.25 | 3.43 | 3.25 | 3.43 | +9.94% | 536,132 | 180,804,734 |
| 2025-02-11 | 3.2 | 3.21 | 3.1 | 3.12 | -2.5% | 431,719 | 134,837,383 |
| 2025-02-10 | 3.09 | 3.2 | 3.09 | 3.2 | +3.9% | 538,566 | 169,917,192 |
| 2025-02-07 | 3.03 | 3.12 | 3.01 | 3.08 | +1.65% | 541,572 | 166,836,234 |
| 2025-02-06 | 2.94 | 3.05 | 2.9 | 3.03 | +3.06% | 549,521 | 164,430,244 |
| 2025-02-05 | 2.88 | 2.97 | 2.88 | 2.94 | +3.52% | 572,669 | 167,841,654 |
| 2025-01-27 | 2.93 | 3.01 | 2.84 | 2.84 | -1.39% | 565,029 | 164,395,124 |
| 2025-01-24 | 2.84 | 2.92 | 2.8 | 2.88 | 0% | 573,377 | 165,301,544 |
| 2025-01-23 | 2.93 | 3.08 | 2.88 | 2.88 | -4.95% | 888,923 | 264,589,911 |
| 2025-01-22 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 340,751 | 103,603,626 |
| 2025-01-21 | 3.16 | 3.19 | 3.06 | 3.08 | -2.22% | 379,476 | 117,800,673 |
| 2025-01-20 | 3.2 | 3.21 | 3.11 | 3.15 | -0.32% | 347,967 | 110,311,880 |
| 2025-01-17 | 3.17 | 3.19 | 3.14 | 3.16 | -1.56% | 281,201 | 89,019,220 |
| 2025-01-16 | 3.16 | 3.28 | 3.16 | 3.21 | +1.58% | 379,531 | 121,952,846 |
| 2025-01-15 | 3.2 | 3.21 | 3.1 | 3.16 | -1.25% | 375,202 | 118,441,970 |
| 2025-01-14 | 3.06 | 3.2 | 3.05 | 3.2 | +5.61% | 512,935 | 161,610,293 |
| 2025-01-13 | 2.99 | 3.06 | 2.93 | 3.03 | 0% | 323,930 | 97,448,875 |
| 2025-01-10 | 3.16 | 3.18 | 3.02 | 3.03 | -4.11% | 319,499 | 98,872,685 |
| 2025-01-09 | 3.12 | 3.19 | 3.11 | 3.16 | +0.32% | 340,714 | 107,657,840 |
| 2025-01-08 | 3.16 | 3.17 | 3.04 | 3.15 | -0.63% | 453,920 | 141,281,064 |
| 2025-01-07 | 3.08 | 3.17 | 3.05 | 3.17 | +3.26% | 442,226 | 137,709,023 |
| 2025-01-06 | 3.08 | 3.11 | 2.94 | 3.07 | -1.6% | 468,345 | 142,892,945 |
| 2025-01-03 | 3.34 | 3.36 | 3.1 | 3.12 | -6.02% | 605,870 | 192,788,847 |
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：