股票概览
3.39
+4.31%
+0.14
3.25
开盘价
3.4
最高价
3.22
最低价
255,482
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)
3.29
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 | 3.25 | 3.4 | 3.22 | 3.39 | +4.31% | 255,482 | 84,746,660 |
| 2025-03-24 | 3.29 | 3.3 | 3.18 | 3.25 | -1.52% | 242,307 | 78,237,248 |
| 2025-03-21 | 3.35 | 3.36 | 3.27 | 3.3 | -2.65% | 288,991 | 95,551,929 |
| 2025-03-20 | 3.38 | 3.44 | 3.35 | 3.39 | +0.59% | 244,396 | 82,869,498 |
| 2025-03-19 | 3.35 | 3.39 | 3.35 | 3.37 | -0.3% | 178,027 | 59,862,237 |
| 2025-03-18 | 3.44 | 3.44 | 3.36 | 3.38 | -1.17% | 281,827 | 95,362,878 |
| 2025-03-17 | 3.49 | 3.49 | 3.4 | 3.42 | -2.29% | 354,728 | 121,494,778 |
| 2025-03-14 | 3.49 | 3.52 | 3.36 | 3.5 | -1.13% | 558,554 | 191,968,400 |
| 2025-03-13 | 3.41 | 3.57 | 3.38 | 3.54 | +4.12% | 791,945 | 275,580,161 |
| 2025-03-12 | 3.36 | 3.46 | 3.33 | 3.4 | +1.19% | 572,446 | 194,997,906 |
| 2025-03-11 | 3.39 | 3.46 | 3.3 | 3.36 | -2.61% | 844,721 | 284,304,510 |
| 2025-03-10 | 3.14 | 3.45 | 3.14 | 3.45 | +9.87% | 612,539 | 207,336,076 |
| 2025-03-07 | 3.13 | 3.21 | 3.12 | 3.14 | -0.63% | 275,291 | 87,115,733 |
| 2025-03-06 | 3.13 | 3.17 | 3.08 | 3.16 | +0.96% | 322,162 | 100,901,576 |
| 2025-03-05 | 3.14 | 3.14 | 3.05 | 3.13 | -0.32% | 262,094 | 80,988,286 |
| 2025-03-04 | 3.14 | 3.16 | 3.07 | 3.14 | +0.96% | 269,142 | 84,110,359 |
| 2025-03-03 | 3.04 | 3.18 | 3.04 | 3.11 | +1.97% | 361,041 | 113,094,918 |
| 2025-02-28 | 3.14 | 3.14 | 3.01 | 3.05 | -2.87% | 225,442 | 69,609,811 |
| 2025-02-27 | 3.11 | 3.17 | 3.07 | 3.14 | +0.96% | 317,849 | 99,161,579 |
| 2025-02-26 | 3.09 | 3.15 | 3.07 | 3.11 | +0.97% | 204,230 | 63,607,542 |
| 2025-02-25 | 3.09 | 3.15 | 3.05 | 3.08 | -0.32% | 198,513 | 61,675,286 |
| 2025-02-24 | 3.02 | 3.12 | 3.02 | 3.09 | +1.31% | 225,860 | 69,655,982 |
| 2025-02-21 | 3.09 | 3.09 | 3.02 | 3.05 | -0.97% | 193,705 | 58,947,727 |
| 2025-02-20 | 3.08 | 3.1 | 3.05 | 3.08 | -0.32% | 163,854 | 50,437,415 |
| 2025-02-19 | 3.06 | 3.09 | 3.06 | 3.09 | +0.98% | 149,613 | 46,016,886 |
| 2025-02-18 | 3.14 | 3.16 | 3.05 | 3.06 | -2.55% | 273,982 | 85,277,846 |
| 2025-02-17 | 3.1 | 3.16 | 3.07 | 3.14 | +0.96% | 244,138 | 76,045,425 |
| 2025-02-14 | 3.18 | 3.19 | 3.1 | 3.11 | -1.89% | 257,268 | 80,381,926 |
| 2025-02-13 | 3.15 | 3.19 | 3.13 | 3.17 | +0.63% | 331,134 | 104,946,956 |
| 2025-02-12 | 3.15 | 3.17 | 3.11 | 3.15 | -0.32% | 273,069 | 85,541,966 |
| 2025-02-11 | 3.19 | 3.21 | 3.12 | 3.16 | -0.94% | 297,485 | 93,582,509 |
| 2025-02-10 | 3.12 | 3.2 | 3.11 | 3.19 | +3.24% | 490,286 | 154,931,683 |
| 2025-02-07 | 3.11 | 3.16 | 3.06 | 3.09 | -0.64% | 424,861 | 132,507,486 |
| 2025-02-06 | 3.05 | 3.11 | 3.03 | 3.11 | +0.65% | 362,387 | 111,407,849 |
| 2025-02-05 | 3.02 | 3.1 | 2.99 | 3.09 | +2.32% | 357,293 | 109,461,889 |
| 2025-01-27 | 3.08 | 3.09 | 3.02 | 3.02 | -1.31% | 333,483 | 101,902,614 |
| 2025-01-24 | 3.03 | 3.08 | 2.97 | 3.06 | +0.99% | 450,773 | 136,466,757 |
| 2025-01-23 | 3.14 | 3.18 | 3.03 | 3.03 | -2.88% | 644,946 | 200,200,339 |
| 2025-01-22 | 3.26 | 3.33 | 3.12 | 3.12 | -10.09% | 994,925 | 316,333,960 |
| 2025-01-21 | 3.51 | 3.67 | 3.47 | 3.47 | -9.87% | 1,165,633 | 410,351,765 |
| 2025-01-20 | 4.24 | 4.48 | 3.85 | 3.85 | -10.05% | 1,745,595 | 702,738,284 |
| 2025-01-17 | 3.65 | 4.28 | 3.5 | 4.28 | +10.03% | 1,486,680 | 564,175,247 |
| 2025-01-16 | 3.78 | 4.1 | 3.77 | 3.89 | +4.29% | 2,094,257 | 840,268,924 |
| 2025-01-15 | 3.6 | 3.73 | 3.39 | 3.73 | +10.03% | 1,395,414 | 504,290,558 |
| 2025-01-14 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 72,134 | 24,453,301 |
| 2025-01-13 | 2.8 | 3.08 | 2.75 | 3.08 | +10% | 126,695 | 38,507,014 |
| 2025-01-10 | 2.88 | 2.97 | 2.8 | 2.8 | -3.78% | 128,662 | 36,976,105 |
| 2025-01-09 | 2.81 | 3.08 | 2.77 | 2.91 | +3.93% | 186,807 | 54,819,952 |
| 2025-01-08 | 2.81 | 2.85 | 2.74 | 2.8 | -1.06% | 70,224 | 19,582,295 |
| 2025-01-07 | 2.74 | 2.84 | 2.73 | 2.83 | +2.91% | 63,980 | 17,815,762 |
| 2025-01-06 | 2.79 | 2.8 | 2.65 | 2.75 | -0.72% | 99,581 | 27,159,636 |
| 2025-01-03 | 2.92 | 2.93 | 2.76 | 2.77 | -4.81% | 139,808 | 39,775,813 |
| 2025-01-02 | 2.91 | 2.98 | 2.88 | 2.91 | -1.02% | 118,547 | 34,644,556 |
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：