股票概览
3.35
+5.02%
+0.16
3.2
开盘价
3.35
最高价
3.19
最低价
159,188
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
MA10 (10日均线)
3.22
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 | 3.2 | 3.35 | 3.19 | 3.35 | +5.02% | 159,188 | 52,260,676 |
| 2025-03-24 | 3.25 | 3.26 | 3.14 | 3.19 | -2.15% | 156,075 | 49,959,632 |
| 2025-03-21 | 3.42 | 3.45 | 3.26 | 3.26 | -4.96% | 231,322 | 76,916,843 |
| 2025-03-20 | 3.46 | 3.5 | 3.4 | 3.43 | -1.44% | 129,581 | 44,807,620 |
| 2025-03-19 | 3.5 | 3.61 | 3.46 | 3.48 | -0.85% | 157,533 | 55,533,099 |
| 2025-03-18 | 3.51 | 3.57 | 3.43 | 3.51 | -0.28% | 184,734 | 64,461,433 |
| 2025-03-17 | 3.53 | 3.66 | 3.5 | 3.52 | +0.86% | 215,430 | 76,946,263 |
| 2025-03-14 | 3.38 | 3.53 | 3.37 | 3.49 | +2.95% | 234,190 | 81,489,423 |
| 2025-03-13 | 3.28 | 3.42 | 3.28 | 3.39 | +3.35% | 259,506 | 87,157,108 |
| 2025-03-12 | 3.31 | 3.43 | 3.27 | 3.28 | +0.31% | 245,747 | 82,492,093 |
| 2025-03-11 | 3.07 | 3.27 | 3.06 | 3.27 | +5.14% | 178,059 | 56,781,298 |
| 2025-03-10 | 3.11 | 3.18 | 3.08 | 3.11 | 0% | 186,464 | 58,316,633 |
| 2025-03-07 | 3.02 | 3.11 | 3.02 | 3.11 | +5.07% | 220,382 | 68,144,487 |
| 2025-03-06 | 2.98 | 2.99 | 2.95 | 2.96 | -0.67% | 75,993 | 22,542,309 |
| 2025-03-05 | 2.99 | 3.01 | 2.94 | 2.98 | -0.33% | 71,285 | 21,118,579 |
| 2025-03-04 | 2.99 | 2.99 | 2.94 | 2.99 | 0% | 70,834 | 21,026,934 |
| 2025-03-03 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 60,724 | 18,196,959 |
| 2025-02-28 | 3.04 | 3.05 | 2.98 | 2.99 | -1.97% | 75,984 | 22,900,416 |
| 2025-02-27 | 3.04 | 3.08 | 3.02 | 3.05 | +0.66% | 58,005 | 17,645,179 |
| 2025-02-26 | 3.01 | 3.05 | 3 | 3.03 | +0.66% | 58,362 | 17,690,260 |
| 2025-02-25 | 3.03 | 3.08 | 2.99 | 3.01 | -0.99% | 87,314 | 26,547,038 |
| 2025-02-24 | 3.09 | 3.12 | 3.01 | 3.04 | -1.94% | 101,794 | 31,160,619 |
| 2025-02-21 | 3.22 | 3.24 | 3.09 | 3.1 | -3.43% | 102,481 | 32,181,036 |
| 2025-02-20 | 3.14 | 3.23 | 3.13 | 3.21 | +1.9% | 89,874 | 28,662,071 |
| 2025-02-19 | 3.12 | 3.15 | 3.1 | 3.15 | +0.96% | 68,082 | 21,343,573 |
| 2025-02-18 | 3.14 | 3.18 | 3.09 | 3.12 | -0.64% | 100,163 | 31,395,566 |
| 2025-02-17 | 3.02 | 3.15 | 3.01 | 3.14 | +4.32% | 118,092 | 36,562,361 |
| 2025-02-14 | 2.94 | 3.02 | 2.92 | 3.01 | +2.03% | 102,494 | 30,537,425 |
| 2025-02-13 | 2.93 | 3 | 2.92 | 2.95 | 0% | 64,950 | 19,252,417 |
| 2025-02-12 | 2.93 | 3.02 | 2.93 | 2.95 | +0.34% | 84,908 | 25,161,216 |
| 2025-02-11 | 2.96 | 2.97 | 2.91 | 2.94 | -0.34% | 61,456 | 18,045,847 |
| 2025-02-10 | 2.92 | 2.98 | 2.87 | 2.95 | +2.08% | 105,977 | 30,932,013 |
| 2025-02-07 | 2.79 | 2.92 | 2.78 | 2.89 | +3.96% | 101,484 | 29,080,117 |
| 2025-02-06 | 2.76 | 2.8 | 2.74 | 2.78 | +0.72% | 45,024 | 12,479,937 |
| 2025-02-05 | 2.77 | 2.79 | 2.73 | 2.76 | -0.36% | 44,974 | 12,428,776 |
| 2025-01-27 | 2.78 | 2.81 | 2.77 | 2.77 | -0.36% | 37,495 | 10,439,756 |
| 2025-01-24 | 2.78 | 2.79 | 2.72 | 2.78 | +0.36% | 55,298 | 15,311,196 |
| 2025-01-23 | 2.83 | 2.86 | 2.77 | 2.77 | -1.77% | 57,562 | 16,281,840 |
| 2025-01-22 | 2.79 | 2.82 | 2.76 | 2.82 | +0.71% | 39,703 | 11,092,036 |
| 2025-01-21 | 2.85 | 2.87 | 2.77 | 2.8 | -1.06% | 49,772 | 14,055,047 |
| 2025-01-20 | 2.82 | 2.87 | 2.8 | 2.83 | 0% | 35,274 | 10,015,919 |
| 2025-01-17 | 2.89 | 2.89 | 2.83 | 2.83 | -2.41% | 46,852 | 13,383,743 |
| 2025-01-16 | 2.85 | 2.91 | 2.84 | 2.9 | +0.35% | 89,676 | 25,853,667 |
| 2025-01-15 | 2.83 | 2.94 | 2.81 | 2.89 | +1.76% | 78,209 | 22,408,378 |
| 2025-01-14 | 2.75 | 2.84 | 2.74 | 2.84 | +3.27% | 70,035 | 19,622,229 |
| 2025-01-13 | 2.77 | 2.77 | 2.67 | 2.75 | -0.72% | 55,473 | 15,116,797 |
| 2025-01-10 | 2.85 | 2.88 | 2.77 | 2.77 | -1.42% | 63,195 | 17,898,873 |
| 2025-01-09 | 2.84 | 2.85 | 2.78 | 2.81 | -1.75% | 65,340 | 18,359,759 |
| 2025-01-08 | 2.76 | 2.89 | 2.7 | 2.86 | +3.62% | 96,376 | 26,792,566 |
| 2025-01-07 | 2.72 | 2.77 | 2.7 | 2.76 | +0.73% | 73,448 | 20,087,509 |
| 2025-01-06 | 2.7 | 2.76 | 2.67 | 2.74 | -0.36% | 97,063 | 26,323,087 |
| 2025-01-03 | 2.86 | 2.88 | 2.74 | 2.75 | -4.51% | 95,461 | 26,726,104 |
| 2025-01-02 | 2.98 | 2.99 | 2.86 | 2.88 | -3.36% | 86,264 | 25,323,279 |
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：