股票概览
3.51
-0.57%
-0.02
3.54
开盘价
3.54
最高价
3.47
最低价
123,346
成交量
数据更新至: 2025-03-25
技术指标
3.60
MA5 (5日均线)
3.68
MA10 (10日均线)
3.75
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 | 3.47 | 3.51 | -0.57% | 123,346 | 43,081,447 |
| 2025-03-24 | 3.57 | 3.63 | 3.46 | 3.53 | -1.4% | 262,648 | 92,976,273 |
| 2025-03-21 | 3.66 | 3.66 | 3.57 | 3.58 | -2.72% | 275,704 | 99,443,251 |
| 2025-03-20 | 3.7 | 3.71 | 3.67 | 3.68 | -0.54% | 216,210 | 79,675,644 |
| 2025-03-19 | 3.76 | 3.76 | 3.68 | 3.7 | -1.86% | 306,435 | 113,792,541 |
| 2025-03-18 | 3.8 | 3.88 | 3.73 | 3.77 | -0.79% | 443,743 | 168,084,098 |
| 2025-03-17 | 3.87 | 3.93 | 3.79 | 3.8 | -0.52% | 567,318 | 218,233,647 |
| 2025-03-14 | 3.75 | 3.9 | 3.72 | 3.82 | +4.09% | 724,422 | 276,210,333 |
| 2025-03-13 | 3.73 | 3.74 | 3.64 | 3.67 | -2.13% | 347,438 | 127,940,261 |
| 2025-03-12 | 3.8 | 3.84 | 3.74 | 3.75 | -1.32% | 403,625 | 152,114,123 |
| 2025-03-11 | 3.7 | 3.82 | 3.66 | 3.8 | +1.6% | 423,045 | 158,801,907 |
| 2025-03-10 | 3.77 | 3.82 | 3.71 | 3.74 | -0.8% | 436,422 | 163,781,877 |
| 2025-03-07 | 3.85 | 3.93 | 3.76 | 3.77 | -4.07% | 891,051 | 341,915,239 |
| 2025-03-06 | 3.69 | 4.1 | 3.66 | 3.93 | +5.36% | 1,291,440 | 504,310,976 |
| 2025-03-05 | 3.71 | 3.79 | 3.61 | 3.73 | +0.27% | 525,334 | 193,933,663 |
| 2025-03-04 | 3.76 | 3.77 | 3.7 | 3.72 | -2.87% | 447,769 | 166,392,253 |
| 2025-03-03 | 3.8 | 3.84 | 3.65 | 3.83 | +1.06% | 677,605 | 254,799,151 |
| 2025-02-28 | 3.95 | 4.08 | 3.75 | 3.79 | -6.65% | 999,893 | 386,782,869 |
| 2025-02-27 | 3.78 | 4.18 | 3.77 | 4.06 | +6.01% | 1,357,245 | 535,276,147 |
| 2025-02-26 | 3.71 | 3.93 | 3.67 | 3.83 | +1.59% | 1,344,168 | 509,675,500 |
| 2025-02-25 | 3.45 | 3.77 | 3.45 | 3.77 | +9.91% | 464,480 | 172,571,819 |
| 2025-02-24 | 3.42 | 3.48 | 3.41 | 3.43 | -0.87% | 263,229 | 90,455,988 |
| 2025-02-21 | 3.51 | 3.52 | 3.4 | 3.46 | -1.98% | 357,904 | 123,253,838 |
| 2025-02-20 | 3.45 | 3.57 | 3.45 | 3.53 | +2.02% | 384,801 | 135,775,100 |
| 2025-02-19 | 3.4 | 3.48 | 3.4 | 3.46 | +0.87% | 252,542 | 86,721,525 |
| 2025-02-18 | 3.59 | 3.6 | 3.41 | 3.43 | -4.99% | 366,465 | 127,961,311 |
| 2025-02-17 | 3.49 | 3.66 | 3.47 | 3.61 | +2.85% | 446,334 | 159,093,006 |
| 2025-02-14 | 3.59 | 3.62 | 3.49 | 3.51 | -2.77% | 396,789 | 140,622,753 |
| 2025-02-13 | 3.58 | 3.7 | 3.54 | 3.61 | +1.12% | 563,620 | 203,750,459 |
| 2025-02-12 | 3.54 | 3.58 | 3.51 | 3.57 | +1.13% | 337,968 | 119,884,050 |
| 2025-02-11 | 3.6 | 3.65 | 3.53 | 3.53 | -1.67% | 382,893 | 136,262,638 |
| 2025-02-10 | 3.46 | 3.61 | 3.45 | 3.59 | +3.76% | 564,058 | 199,509,987 |
| 2025-02-07 | 3.38 | 3.5 | 3.37 | 3.46 | +1.17% | 448,271 | 154,695,799 |
| 2025-02-06 | 3.31 | 3.47 | 3.27 | 3.42 | +2.4% | 425,323 | 142,911,909 |
| 2025-02-05 | 3.3 | 3.35 | 3.25 | 3.34 | +1.83% | 269,101 | 88,868,998 |
| 2025-01-27 | 3.34 | 3.39 | 3.28 | 3.28 | -2.09% | 288,903 | 96,321,814 |
| 2025-01-24 | 3.41 | 3.42 | 3.32 | 3.35 | -1.47% | 313,636 | 105,283,277 |
| 2025-01-23 | 3.46 | 3.53 | 3.4 | 3.4 | -0.87% | 310,985 | 107,610,954 |
| 2025-01-22 | 3.55 | 3.55 | 3.4 | 3.43 | -3.92% | 363,588 | 125,759,349 |
| 2025-01-21 | 3.64 | 3.64 | 3.53 | 3.57 | -0.28% | 317,905 | 113,598,705 |
| 2025-01-20 | 3.6 | 3.68 | 3.53 | 3.58 | +0.28% | 368,725 | 133,046,266 |
| 2025-01-17 | 3.7 | 3.7 | 3.57 | 3.57 | -4.8% | 488,499 | 176,537,636 |
| 2025-01-16 | 3.61 | 3.8 | 3.6 | 3.75 | +3.31% | 675,040 | 251,490,902 |
| 2025-01-15 | 3.66 | 3.74 | 3.56 | 3.63 | -0.27% | 595,247 | 216,767,089 |
| 2025-01-14 | 3.49 | 3.65 | 3.47 | 3.64 | +4.3% | 616,730 | 221,043,496 |
| 2025-01-13 | 3.31 | 3.59 | 3.26 | 3.49 | +3.56% | 527,016 | 181,568,158 |
| 2025-01-10 | 3.59 | 3.61 | 3.37 | 3.37 | -6.65% | 450,511 | 156,830,494 |
| 2025-01-09 | 3.58 | 3.7 | 3.53 | 3.61 | -1.37% | 470,645 | 170,306,189 |
| 2025-01-08 | 3.54 | 3.74 | 3.48 | 3.66 | +1.39% | 719,570 | 259,831,743 |
| 2025-01-07 | 3.42 | 3.69 | 3.37 | 3.61 | +2.85% | 654,611 | 227,911,074 |
| 2025-01-06 | 3.6 | 3.79 | 3.51 | 3.51 | -10% | 657,942 | 236,342,120 |
| 2025-01-03 | 4.3 | 4.3 | 3.9 | 3.9 | -9.93% | 879,461 | 349,087,869 |
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：