股票概览
3.65
+4.29%
+0.15
3.51
开盘价
3.69
最高价
3.49
最低价
663,355
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.41
MA10 (10日均线)
3.28
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 | 3.51 | 3.69 | 3.49 | 3.65 | +4.29% | 663,355 | 238,301,119 |
| 2025-03-24 | 3.47 | 3.52 | 3.44 | 3.5 | +1.16% | 553,456 | 192,676,332 |
| 2025-03-21 | 3.41 | 3.49 | 3.4 | 3.46 | +1.17% | 464,338 | 160,539,410 |
| 2025-03-20 | 3.42 | 3.45 | 3.4 | 3.42 | 0% | 313,907 | 107,459,750 |
| 2025-03-19 | 3.38 | 3.43 | 3.35 | 3.42 | +0.88% | 328,171 | 111,507,088 |
| 2025-03-18 | 3.4 | 3.42 | 3.35 | 3.39 | -0.29% | 361,454 | 122,223,490 |
| 2025-03-17 | 3.42 | 3.44 | 3.35 | 3.4 | +0.59% | 498,988 | 168,895,333 |
| 2025-03-14 | 3.3 | 3.4 | 3.26 | 3.38 | +3.05% | 740,932 | 246,809,134 |
| 2025-03-13 | 3.24 | 3.3 | 3.23 | 3.28 | +1.23% | 594,572 | 194,429,555 |
| 2025-03-12 | 3.17 | 3.27 | 3.17 | 3.24 | +1.89% | 589,263 | 190,392,182 |
| 2025-03-11 | 3.15 | 3.18 | 3.13 | 3.18 | +0.32% | 224,530 | 70,898,320 |
| 2025-03-10 | 3.18 | 3.18 | 3.14 | 3.17 | +0.63% | 267,940 | 84,674,076 |
| 2025-03-07 | 3.16 | 3.18 | 3.14 | 3.15 | -0.32% | 291,096 | 92,011,488 |
| 2025-03-06 | 3.14 | 3.17 | 3.13 | 3.16 | +0.32% | 340,028 | 107,175,054 |
| 2025-03-05 | 3.18 | 3.18 | 3.11 | 3.15 | -0.94% | 340,690 | 106,737,932 |
| 2025-03-04 | 3.13 | 3.23 | 3.13 | 3.18 | +1.6% | 553,955 | 176,536,217 |
| 2025-03-03 | 3.1 | 3.18 | 3.09 | 3.13 | +1.29% | 530,458 | 166,097,966 |
| 2025-02-28 | 3.12 | 3.15 | 3.09 | 3.09 | -1.59% | 426,775 | 133,041,336 |
| 2025-02-27 | 3.17 | 3.18 | 3.09 | 3.14 | -0.63% | 468,918 | 146,648,926 |
| 2025-02-26 | 3.09 | 3.16 | 3.09 | 3.16 | +2.6% | 557,708 | 174,933,675 |
| 2025-02-25 | 3.1 | 3.14 | 3.07 | 3.08 | -1.28% | 401,338 | 124,622,295 |
| 2025-02-24 | 3.09 | 3.14 | 3.08 | 3.12 | +0.97% | 412,675 | 128,724,074 |
| 2025-02-21 | 3.09 | 3.11 | 3.07 | 3.09 | +0.32% | 428,163 | 132,275,198 |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.08 | -1.6% | 493,478 | 152,725,780 |
| 2025-02-19 | 3.16 | 3.17 | 3.08 | 3.13 | -0.95% | 591,905 | 184,333,104 |
| 2025-02-18 | 3.24 | 3.24 | 3.14 | 3.16 | -2.47% | 470,656 | 150,178,923 |
| 2025-02-17 | 3.2 | 3.24 | 3.18 | 3.24 | +0.93% | 469,083 | 150,844,383 |
| 2025-02-14 | 3.25 | 3.25 | 3.2 | 3.21 | -1.23% | 496,943 | 160,060,551 |
| 2025-02-13 | 3.27 | 3.28 | 3.25 | 3.25 | -0.61% | 377,292 | 123,048,962 |
| 2025-02-12 | 3.29 | 3.31 | 3.24 | 3.27 | -0.61% | 445,563 | 145,633,238 |
| 2025-02-11 | 3.28 | 3.3 | 3.25 | 3.29 | +0.61% | 497,658 | 163,029,494 |
| 2025-02-10 | 3.28 | 3.3 | 3.25 | 3.27 | -0.61% | 523,083 | 171,111,983 |
| 2025-02-07 | 3.27 | 3.32 | 3.24 | 3.29 | +0.61% | 565,057 | 185,380,538 |
| 2025-02-06 | 3.25 | 3.28 | 3.21 | 3.27 | +0.62% | 426,215 | 138,260,715 |
| 2025-02-05 | 3.35 | 3.37 | 3.24 | 3.25 | -2.4% | 519,967 | 170,616,827 |
| 2025-01-27 | 3.31 | 3.37 | 3.29 | 3.33 | +1.22% | 508,229 | 169,947,468 |
| 2025-01-24 | 3.26 | 3.29 | 3.25 | 3.29 | +0.92% | 348,014 | 113,971,238 |
| 2025-01-23 | 3.34 | 3.36 | 3.26 | 3.26 | -1.21% | 477,085 | 158,054,318 |
| 2025-01-22 | 3.32 | 3.32 | 3.24 | 3.3 | -0.9% | 445,677 | 146,034,563 |
| 2025-01-21 | 3.24 | 3.39 | 3.24 | 3.33 | +3.1% | 856,875 | 284,613,487 |
| 2025-01-20 | 3.26 | 3.27 | 3.21 | 3.23 | 0% | 400,856 | 129,793,473 |
| 2025-01-17 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 413,695 | 133,813,432 |
| 2025-01-16 | 3.26 | 3.32 | 3.23 | 3.25 | 0% | 520,892 | 170,529,899 |
| 2025-01-15 | 3.32 | 3.32 | 3.23 | 3.25 | -2.11% | 468,081 | 152,560,060 |
| 2025-01-14 | 3.2 | 3.34 | 3.2 | 3.32 | +3.75% | 651,305 | 212,941,003 |
| 2025-01-13 | 3.17 | 3.23 | 3.17 | 3.2 | 0% | 416,418 | 132,939,103 |
| 2025-01-10 | 3.27 | 3.33 | 3.2 | 3.2 | -3.03% | 569,807 | 186,144,930 |
| 2025-01-09 | 3.25 | 3.35 | 3.21 | 3.3 | +0.61% | 756,020 | 247,243,305 |
| 2025-01-08 | 3.36 | 3.39 | 3.23 | 3.28 | -2.38% | 813,832 | 269,229,727 |
| 2025-01-07 | 3.42 | 3.42 | 3.28 | 3.36 | -1.75% | 930,140 | 310,906,833 |
| 2025-01-06 | 3.59 | 3.59 | 3.39 | 3.42 | -7.07% | 1,126,746 | 391,410,749 |
| 2025-01-03 | 3.47 | 3.85 | 3.39 | 3.68 | +3.08% | 1,732,569 | 616,513,696 |
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：