股票概览
3.51
+1.15%
+0.04
3.45
开盘价
3.53
最高价
3.45
最低价
82,080
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.47
MA10 (10日均线)
3.44
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 | 3.53 | 3.45 | 3.51 | +1.15% | 82,080 | 28,585,836 |
| 2025-03-24 | 3.52 | 3.53 | 3.43 | 3.47 | -1.42% | 142,341 | 49,460,504 |
| 2025-03-21 | 3.49 | 3.61 | 3.48 | 3.52 | +0.86% | 178,541 | 63,255,075 |
| 2025-03-20 | 3.47 | 3.5 | 3.46 | 3.49 | +0.58% | 69,085 | 24,076,021 |
| 2025-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 64,451 | 22,428,198 |
| 2025-03-18 | 3.48 | 3.48 | 3.45 | 3.48 | +0.29% | 61,290 | 21,264,427 |
| 2025-03-17 | 3.47 | 3.49 | 3.46 | 3.47 | +0.29% | 64,552 | 22,408,031 |
| 2025-03-14 | 3.41 | 3.47 | 3.41 | 3.46 | +1.47% | 84,633 | 29,162,733 |
| 2025-03-13 | 3.43 | 3.43 | 3.39 | 3.41 | -0.58% | 73,544 | 25,065,738 |
| 2025-03-12 | 3.43 | 3.44 | 3.41 | 3.43 | +0.29% | 57,059 | 19,547,705 |
| 2025-03-11 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 56,534 | 19,251,727 |
| 2025-03-10 | 3.39 | 3.42 | 3.39 | 3.41 | +0.29% | 60,847 | 20,735,014 |
| 2025-03-07 | 3.4 | 3.43 | 3.39 | 3.4 | -0.29% | 72,410 | 24,671,394 |
| 2025-03-06 | 3.4 | 3.41 | 3.38 | 3.41 | +0.59% | 61,798 | 20,990,306 |
| 2025-03-05 | 3.41 | 3.41 | 3.38 | 3.39 | -0.29% | 54,675 | 18,517,127 |
| 2025-03-04 | 3.38 | 3.42 | 3.37 | 3.4 | +0.29% | 47,901 | 16,279,347 |
| 2025-03-03 | 3.38 | 3.41 | 3.37 | 3.39 | +0.3% | 66,545 | 22,574,626 |
| 2025-02-28 | 3.4 | 3.43 | 3.37 | 3.38 | -0.88% | 71,502 | 24,322,293 |
| 2025-02-27 | 3.43 | 3.44 | 3.38 | 3.41 | -0.29% | 87,063 | 29,679,843 |
| 2025-02-26 | 3.38 | 3.43 | 3.38 | 3.42 | +1.18% | 97,893 | 33,455,055 |
| 2025-02-25 | 3.42 | 3.43 | 3.37 | 3.38 | -1.74% | 95,308 | 32,371,594 |
| 2025-02-24 | 3.43 | 3.45 | 3.41 | 3.44 | +0.29% | 66,183 | 22,716,609 |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.43 | -0.58% | 82,686 | 28,339,619 |
| 2025-02-20 | 3.45 | 3.46 | 3.42 | 3.45 | 0% | 80,828 | 27,831,048 |
| 2025-02-19 | 3.45 | 3.47 | 3.43 | 3.45 | 0% | 57,581 | 19,859,489 |
| 2025-02-18 | 3.52 | 3.52 | 3.43 | 3.45 | -1.99% | 99,858 | 34,754,120 |
| 2025-02-17 | 3.54 | 3.55 | 3.5 | 3.52 | -0.28% | 105,226 | 37,057,930 |
| 2025-02-14 | 3.54 | 3.57 | 3.51 | 3.53 | -0.28% | 65,595 | 23,180,727 |
| 2025-02-13 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 108,016 | 38,389,163 |
| 2025-02-12 | 3.54 | 3.56 | 3.51 | 3.55 | 0% | 107,348 | 37,917,118 |
| 2025-02-11 | 3.54 | 3.57 | 3.52 | 3.55 | -0.28% | 110,178 | 39,024,068 |
| 2025-02-10 | 3.59 | 3.59 | 3.54 | 3.56 | -0.28% | 108,787 | 38,693,712 |
| 2025-02-07 | 3.53 | 3.59 | 3.49 | 3.57 | +0.28% | 217,110 | 76,810,470 |
| 2025-02-06 | 3.6 | 3.6 | 3.52 | 3.56 | +4.09% | 304,913 | 108,463,916 |
| 2025-02-05 | 3.46 | 3.48 | 3.4 | 3.42 | -0.87% | 70,592 | 24,220,046 |
| 2025-01-27 | 3.43 | 3.5 | 3.41 | 3.45 | +1.17% | 85,360 | 29,565,810 |
| 2025-01-24 | 3.37 | 3.42 | 3.35 | 3.41 | +1.19% | 82,002 | 27,790,097 |
| 2025-01-23 | 3.4 | 3.43 | 3.36 | 3.37 | 0% | 77,468 | 26,309,572 |
| 2025-01-22 | 3.39 | 3.4 | 3.35 | 3.37 | -0.59% | 58,070 | 19,570,170 |
| 2025-01-21 | 3.41 | 3.43 | 3.36 | 3.39 | -0.29% | 84,423 | 28,628,740 |
| 2025-01-20 | 3.38 | 3.43 | 3.32 | 3.4 | -2.02% | 195,449 | 66,131,158 |
| 2025-01-17 | 3.48 | 3.51 | 3.44 | 3.47 | -0.57% | 53,804 | 18,721,048 |
| 2025-01-16 | 3.47 | 3.51 | 3.45 | 3.49 | +1.45% | 83,277 | 28,998,336 |
| 2025-01-15 | 3.45 | 3.47 | 3.43 | 3.44 | -0.58% | 47,501 | 16,389,379 |
| 2025-01-14 | 3.39 | 3.47 | 3.38 | 3.46 | +2.67% | 87,062 | 29,859,916 |
| 2025-01-13 | 3.36 | 3.38 | 3.31 | 3.37 | 0% | 60,116 | 20,161,797 |
| 2025-01-10 | 3.43 | 3.45 | 3.37 | 3.37 | -1.75% | 68,667 | 23,392,621 |
| 2025-01-09 | 3.46 | 3.47 | 3.42 | 3.43 | -1.15% | 70,740 | 24,366,934 |
| 2025-01-08 | 3.47 | 3.49 | 3.41 | 3.47 | -0.57% | 74,570 | 25,776,666 |
| 2025-01-07 | 3.5 | 3.51 | 3.44 | 3.49 | -0.29% | 62,138 | 21,569,099 |
| 2025-01-06 | 3.46 | 3.52 | 3.38 | 3.5 | +1.74% | 107,939 | 37,384,482 |
| 2025-01-03 | 3.53 | 3.56 | 3.41 | 3.44 | -2.82% | 124,801 | 43,523,996 |
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：