股票概览
3.21
-10.08%
-0.36
3.21
开盘价
3.21
最高价
3.21
最低价
77,051
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.24
MA10 (10日均线)
3.15
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 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 77,051 | 24,733,371 |
| 2025-03-24 | 3.57 | 3.65 | 3.57 | 3.57 | -10.08% | 461,544 | 164,870,220 |
| 2025-03-21 | 3.96 | 3.97 | 3.83 | 3.97 | +9.97% | 1,522,817 | 600,172,931 |
| 2025-03-20 | 3.61 | 3.61 | 3.61 | 3.61 | +10.06% | 328,423 | 118,560,743 |
| 2025-03-19 | 2.98 | 3.28 | 2.96 | 3.28 | +10.07% | 415,707 | 133,781,804 |
| 2025-03-18 | 3.02 | 3.04 | 2.97 | 2.98 | -0.67% | 195,043 | 58,414,004 |
| 2025-03-17 | 2.98 | 3.04 | 2.98 | 3 | +1.69% | 213,086 | 63,996,623 |
| 2025-03-14 | 2.89 | 2.95 | 2.87 | 2.95 | +1.72% | 203,472 | 59,417,525 |
| 2025-03-13 | 2.98 | 3 | 2.86 | 2.9 | -2.36% | 226,441 | 65,702,230 |
| 2025-03-12 | 2.99 | 3.05 | 2.97 | 2.97 | -0.67% | 232,121 | 69,681,359 |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 2.99 | +1.36% | 226,789 | 67,802,855 |
| 2025-03-10 | 2.9 | 2.97 | 2.87 | 2.95 | +1.72% | 233,621 | 68,636,762 |
| 2025-03-07 | 2.95 | 3.02 | 2.88 | 2.9 | -2.36% | 289,206 | 84,583,954 |
| 2025-03-06 | 3.02 | 3.05 | 2.92 | 2.97 | -1.98% | 297,597 | 88,317,323 |
| 2025-03-05 | 3.12 | 3.14 | 2.95 | 3.03 | -2.26% | 223,903 | 67,351,373 |
| 2025-03-04 | 3.04 | 3.12 | 3.04 | 3.1 | +1.97% | 175,977 | 54,286,151 |
| 2025-03-03 | 3.11 | 3.15 | 3.04 | 3.04 | -0.98% | 174,012 | 53,740,546 |
| 2025-02-28 | 3.19 | 3.19 | 3.07 | 3.07 | -3.76% | 215,659 | 67,283,603 |
| 2025-02-27 | 3.24 | 3.3 | 3.14 | 3.19 | -1.24% | 287,936 | 92,447,074 |
| 2025-02-26 | 3.19 | 3.28 | 3.17 | 3.23 | +2.22% | 248,329 | 80,059,923 |
| 2025-02-25 | 3.12 | 3.29 | 3.06 | 3.16 | +1.28% | 326,501 | 104,361,236 |
| 2025-02-24 | 3.13 | 3.16 | 3.02 | 3.12 | -0.32% | 248,653 | 77,138,890 |
| 2025-02-21 | 3.21 | 3.24 | 3.11 | 3.13 | -2.49% | 232,696 | 73,045,718 |
| 2025-02-20 | 3.19 | 3.27 | 3.18 | 3.21 | 0% | 197,445 | 63,421,235 |
| 2025-02-19 | 3.17 | 3.25 | 3.14 | 3.21 | +1.58% | 203,454 | 65,288,803 |
| 2025-02-18 | 3.3 | 3.32 | 3.15 | 3.16 | -2.47% | 250,272 | 80,469,810 |
| 2025-02-17 | 3.12 | 3.3 | 3.12 | 3.24 | +4.85% | 337,191 | 108,439,942 |
| 2025-02-14 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 207,578 | 65,046,333 |
| 2025-02-13 | 3.24 | 3.26 | 3.16 | 3.17 | -1.55% | 188,029 | 60,204,163 |
| 2025-02-12 | 3.2 | 3.25 | 3.19 | 3.22 | +0.31% | 182,650 | 58,722,011 |
| 2025-02-11 | 3.38 | 3.4 | 3.2 | 3.21 | -3.6% | 289,982 | 93,728,756 |
| 2025-02-10 | 3.23 | 3.34 | 3.16 | 3.33 | +4.72% | 301,525 | 98,572,062 |
| 2025-02-07 | 3.09 | 3.24 | 3.09 | 3.18 | +3.25% | 339,629 | 107,580,518 |
| 2025-02-06 | 3.03 | 3.08 | 2.94 | 3.08 | +3.7% | 283,498 | 85,750,495 |
| 2025-02-05 | 2.86 | 3.02 | 2.84 | 2.97 | +4.58% | 325,438 | 95,938,348 |
| 2025-01-27 | 2.92 | 2.94 | 2.81 | 2.84 | -1.39% | 259,805 | 74,579,143 |
| 2025-01-24 | 2.83 | 2.93 | 2.73 | 2.88 | +2.86% | 382,719 | 108,382,648 |
| 2025-01-23 | 2.84 | 3.02 | 2.8 | 2.8 | -6.35% | 697,323 | 201,162,932 |
| 2025-01-22 | 2.87 | 3.19 | 2.8 | 2.99 | -1.32% | 920,399 | 266,784,998 |
| 2025-01-21 | 3.03 | 3.03 | 3.03 | 3.03 | -10.09% | 41,469 | 12,565,107 |
| 2025-01-20 | 3.37 | 3.37 | 3.37 | 3.37 | -9.89% | 59,195 | 19,948,715 |
| 2025-01-17 | 3.77 | 3.85 | 3.73 | 3.74 | -1.32% | 128,927 | 48,697,034 |
| 2025-01-16 | 3.76 | 3.84 | 3.74 | 3.79 | +1.34% | 144,171 | 54,727,027 |
| 2025-01-15 | 3.79 | 3.79 | 3.67 | 3.74 | 0% | 128,074 | 47,655,047 |
| 2025-01-14 | 3.53 | 3.75 | 3.53 | 3.74 | +6.25% | 189,053 | 69,410,914 |
| 2025-01-13 | 3.46 | 3.57 | 3.39 | 3.52 | -0.28% | 116,549 | 40,564,840 |
| 2025-01-10 | 3.69 | 3.72 | 3.53 | 3.53 | -4.08% | 149,995 | 54,334,189 |
| 2025-01-09 | 3.57 | 3.76 | 3.56 | 3.68 | +2.22% | 163,234 | 59,889,098 |
| 2025-01-08 | 3.58 | 3.64 | 3.47 | 3.6 | +0.28% | 150,802 | 53,818,572 |
| 2025-01-07 | 3.5 | 3.59 | 3.45 | 3.59 | +3.76% | 129,525 | 45,595,704 |
| 2025-01-06 | 3.43 | 3.53 | 3.28 | 3.46 | +0.29% | 152,559 | 52,129,279 |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | -5.74% | 211,927 | 74,378,491 |
| 2025-01-02 | 3.67 | 3.79 | 3.62 | 3.66 | -0.81% | 175,936 | 65,227,144 |
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：