股票概览
3.51
+1.74%
+0.06
3.46
开盘价
3.56
最高价
3.39
最低价
880,032
成交量
数据更新至: 2025-03-25
技术指标
3.47
MA5 (5日均线)
3.44
MA10 (10日均线)
3.33
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 | 3.46 | 3.56 | 3.39 | 3.51 | +1.74% | 880,032 | 306,409,329 |
| 2025-03-24 | 3.44 | 3.47 | 3.37 | 3.45 | +0.88% | 676,710 | 232,052,195 |
| 2025-03-21 | 3.46 | 3.49 | 3.4 | 3.42 | -1.44% | 665,803 | 229,243,345 |
| 2025-03-20 | 3.52 | 3.57 | 3.47 | 3.47 | -0.57% | 786,180 | 275,717,944 |
| 2025-03-19 | 3.53 | 3.55 | 3.47 | 3.49 | -1.69% | 823,607 | 287,731,615 |
| 2025-03-18 | 3.62 | 3.66 | 3.53 | 3.55 | -2.47% | 1,405,060 | 501,232,585 |
| 2025-03-17 | 3.63 | 3.83 | 3.57 | 3.64 | +4.3% | 3,022,162 | 1,112,210,093 |
| 2025-03-14 | 3.17 | 3.49 | 3.17 | 3.49 | +10.09% | 1,461,530 | 494,942,889 |
| 2025-03-13 | 3.17 | 3.18 | 3.12 | 3.17 | -0.31% | 294,183 | 92,459,171 |
| 2025-03-12 | 3.2 | 3.22 | 3.16 | 3.18 | -0.31% | 292,153 | 93,027,824 |
| 2025-03-11 | 3.14 | 3.19 | 3.12 | 3.19 | +0.63% | 256,676 | 80,944,160 |
| 2025-03-10 | 3.16 | 3.21 | 3.14 | 3.17 | 0% | 271,143 | 85,926,625 |
| 2025-03-07 | 3.2 | 3.21 | 3.16 | 3.17 | -1.25% | 282,173 | 89,682,626 |
| 2025-03-06 | 3.17 | 3.22 | 3.15 | 3.21 | +1.26% | 316,522 | 100,941,659 |
| 2025-03-05 | 3.22 | 3.23 | 3.13 | 3.17 | -1.55% | 397,176 | 125,307,291 |
| 2025-03-04 | 3.22 | 3.24 | 3.18 | 3.22 | -0.92% | 394,716 | 126,514,486 |
| 2025-03-03 | 3.29 | 3.34 | 3.22 | 3.25 | -1.52% | 548,398 | 180,047,981 |
| 2025-02-28 | 3.33 | 3.38 | 3.27 | 3.3 | -1.49% | 747,193 | 249,009,386 |
| 2025-02-27 | 3.25 | 3.35 | 3.24 | 3.35 | +2.76% | 760,336 | 251,422,145 |
| 2025-02-26 | 3.24 | 3.27 | 3.22 | 3.26 | +0.93% | 309,090 | 100,145,775 |
| 2025-02-25 | 3.28 | 3.3 | 3.21 | 3.23 | -2.12% | 381,553 | 124,083,521 |
| 2025-02-24 | 3.28 | 3.36 | 3.27 | 3.3 | +1.54% | 493,456 | 163,294,869 |
| 2025-02-21 | 3.28 | 3.29 | 3.21 | 3.25 | -0.91% | 348,491 | 112,965,335 |
| 2025-02-20 | 3.26 | 3.3 | 3.24 | 3.28 | +0.61% | 365,540 | 119,748,288 |
| 2025-02-19 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 343,306 | 110,940,893 |
| 2025-02-18 | 3.35 | 3.35 | 3.21 | 3.23 | -3.58% | 420,182 | 137,477,646 |
| 2025-02-17 | 3.3 | 3.37 | 3.29 | 3.35 | +1.52% | 400,748 | 133,359,098 |
| 2025-02-14 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 412,216 | 136,343,298 |
| 2025-02-13 | 3.37 | 3.39 | 3.32 | 3.33 | -1.77% | 460,698 | 154,398,734 |
| 2025-02-12 | 3.39 | 3.42 | 3.34 | 3.39 | -0.59% | 545,251 | 184,102,885 |
| 2025-02-11 | 3.47 | 3.47 | 3.37 | 3.41 | -1.73% | 542,152 | 184,718,173 |
| 2025-02-10 | 3.34 | 3.48 | 3.32 | 3.47 | +3.58% | 922,889 | 315,454,902 |
| 2025-02-07 | 3.3 | 3.42 | 3.27 | 3.35 | +1.21% | 866,144 | 288,764,037 |
| 2025-02-06 | 3.27 | 3.31 | 3.2 | 3.31 | +0.3% | 739,099 | 241,225,222 |
| 2025-02-05 | 3.28 | 3.37 | 3.23 | 3.3 | +0.3% | 1,174,833 | 388,264,015 |
| 2025-01-27 | 3.29 | 3.29 | 3.29 | 3.29 | +10.03% | 308,131 | 101,375,099 |
| 2025-01-24 | 2.96 | 3 | 2.94 | 2.99 | +1.01% | 271,631 | 80,515,230 |
| 2025-01-23 | 2.99 | 3.04 | 2.96 | 2.96 | -0.34% | 308,559 | 92,739,831 |
| 2025-01-22 | 3.03 | 3.03 | 2.96 | 2.97 | -2.3% | 279,562 | 83,572,303 |
| 2025-01-21 | 3.08 | 3.09 | 3.01 | 3.04 | -0.33% | 258,038 | 78,428,030 |
| 2025-01-20 | 3.07 | 3.09 | 3.02 | 3.05 | +0.33% | 325,801 | 99,733,220 |
| 2025-01-17 | 3.03 | 3.07 | 2.98 | 3.04 | 0% | 332,758 | 101,312,424 |
| 2025-01-16 | 3.01 | 3.1 | 3 | 3.04 | +1.67% | 404,782 | 123,552,705 |
| 2025-01-15 | 2.99 | 3.05 | 2.96 | 2.99 | -0.33% | 345,374 | 103,712,738 |
| 2025-01-14 | 2.86 | 3 | 2.85 | 3 | +4.9% | 426,346 | 125,553,616 |
| 2025-01-13 | 2.84 | 2.88 | 2.78 | 2.86 | -0.69% | 373,236 | 105,896,740 |
| 2025-01-10 | 2.99 | 3.01 | 2.87 | 2.88 | -4% | 412,716 | 121,156,561 |
| 2025-01-09 | 3 | 3.04 | 2.97 | 3 | -0.33% | 375,138 | 112,790,621 |
| 2025-01-08 | 3 | 3.05 | 2.94 | 3.01 | -0.66% | 475,336 | 142,427,939 |
| 2025-01-07 | 3.01 | 3.03 | 2.96 | 3.03 | +0.66% | 397,093 | 119,134,525 |
| 2025-01-06 | 3.04 | 3.08 | 2.94 | 3.01 | -1.95% | 434,603 | 130,713,899 |
| 2025-01-03 | 3.25 | 3.28 | 3.06 | 3.07 | -6.12% | 711,016 | 222,760,606 |
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：