股票概览
3.6
+1.41%
+0.05
3.55
开盘价
3.63
最高价
3.51
最低价
297,718
成交量
数据更新至: 2025-03-25
技术指标
3.51
MA5 (5日均线)
3.46
MA10 (10日均线)
3.39
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 | 3.55 | 3.63 | 3.51 | 3.6 | +1.41% | 297,718 | 106,769,647 |
| 2025-03-24 | 3.49 | 3.55 | 3.48 | 3.55 | +2.31% | 412,007 | 145,092,242 |
| 2025-03-21 | 3.47 | 3.52 | 3.46 | 3.47 | 0% | 300,810 | 104,945,557 |
| 2025-03-20 | 3.45 | 3.48 | 3.44 | 3.47 | +0.58% | 253,880 | 87,972,223 |
| 2025-03-19 | 3.41 | 3.46 | 3.39 | 3.45 | +1.17% | 279,009 | 95,952,882 |
| 2025-03-18 | 3.44 | 3.45 | 3.4 | 3.41 | -0.58% | 190,612 | 65,057,437 |
| 2025-03-17 | 3.42 | 3.48 | 3.41 | 3.43 | +0.59% | 285,582 | 98,465,219 |
| 2025-03-14 | 3.4 | 3.44 | 3.39 | 3.41 | 0% | 278,524 | 95,001,861 |
| 2025-03-13 | 3.38 | 3.41 | 3.34 | 3.41 | +1.79% | 404,151 | 136,532,135 |
| 2025-03-12 | 3.3 | 3.36 | 3.29 | 3.35 | +1.52% | 307,573 | 102,433,078 |
| 2025-03-11 | 3.26 | 3.3 | 3.24 | 3.3 | +0.92% | 235,188 | 77,128,832 |
| 2025-03-10 | 3.28 | 3.29 | 3.26 | 3.27 | -0.3% | 178,853 | 58,571,641 |
| 2025-03-07 | 3.3 | 3.31 | 3.27 | 3.28 | -0.61% | 254,116 | 83,577,565 |
| 2025-03-06 | 3.32 | 3.33 | 3.29 | 3.3 | -0.6% | 249,308 | 82,433,314 |
| 2025-03-05 | 3.32 | 3.33 | 3.28 | 3.32 | -0.3% | 177,893 | 58,670,327 |
| 2025-03-04 | 3.3 | 3.34 | 3.3 | 3.33 | +0.3% | 157,084 | 52,152,179 |
| 2025-03-03 | 3.35 | 3.36 | 3.31 | 3.32 | -0.6% | 221,628 | 73,892,020 |
| 2025-02-28 | 3.36 | 3.38 | 3.33 | 3.34 | -0.89% | 244,074 | 81,852,474 |
| 2025-02-27 | 3.39 | 3.41 | 3.35 | 3.37 | -0.88% | 230,759 | 77,906,537 |
| 2025-02-26 | 3.36 | 3.41 | 3.35 | 3.4 | +1.19% | 196,484 | 66,526,962 |
| 2025-02-25 | 3.4 | 3.41 | 3.36 | 3.36 | -1.47% | 227,918 | 77,097,181 |
| 2025-02-24 | 3.4 | 3.46 | 3.39 | 3.41 | 0% | 339,090 | 116,212,654 |
| 2025-02-21 | 3.44 | 3.46 | 3.39 | 3.41 | -0.58% | 286,780 | 97,743,254 |
| 2025-02-20 | 3.44 | 3.47 | 3.4 | 3.43 | 0% | 271,600 | 93,253,884 |
| 2025-02-19 | 3.45 | 3.46 | 3.42 | 3.43 | -0.29% | 231,673 | 79,715,015 |
| 2025-02-18 | 3.43 | 3.48 | 3.43 | 3.44 | -0.58% | 342,620 | 118,471,606 |
| 2025-02-17 | 3.39 | 3.46 | 3.36 | 3.46 | +2.37% | 407,508 | 139,364,661 |
| 2025-02-14 | 3.41 | 3.42 | 3.37 | 3.38 | -0.88% | 209,635 | 71,008,702 |
| 2025-02-13 | 3.42 | 3.44 | 3.41 | 3.41 | -0.29% | 207,709 | 71,121,255 |
| 2025-02-12 | 3.41 | 3.44 | 3.4 | 3.42 | 0% | 219,536 | 75,064,957 |
| 2025-02-11 | 3.43 | 3.45 | 3.41 | 3.42 | -0.29% | 192,465 | 65,917,548 |
| 2025-02-10 | 3.45 | 3.49 | 3.43 | 3.43 | -0.58% | 308,533 | 106,629,054 |
| 2025-02-07 | 3.43 | 3.47 | 3.41 | 3.45 | +0.29% | 284,274 | 97,879,939 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.44 | +0.58% | 328,931 | 112,224,840 |
| 2025-02-05 | 3.51 | 3.51 | 3.38 | 3.42 | -1.16% | 468,307 | 160,024,291 |
| 2025-01-27 | 3.41 | 3.53 | 3.41 | 3.46 | +1.76% | 419,372 | 146,408,044 |
| 2025-01-24 | 3.41 | 3.43 | 3.34 | 3.4 | +0.29% | 314,386 | 106,738,994 |
| 2025-01-23 | 3.39 | 3.43 | 3.37 | 3.39 | +0.59% | 269,388 | 91,641,738 |
| 2025-01-22 | 3.36 | 3.39 | 3.32 | 3.37 | 0% | 194,148 | 65,094,829 |
| 2025-01-21 | 3.38 | 3.41 | 3.35 | 3.37 | -0.3% | 164,094 | 55,377,593 |
| 2025-01-20 | 3.42 | 3.44 | 3.37 | 3.38 | -0.59% | 190,328 | 64,591,998 |
| 2025-01-17 | 3.41 | 3.42 | 3.36 | 3.4 | -0.29% | 212,480 | 72,217,375 |
| 2025-01-16 | 3.44 | 3.47 | 3.4 | 3.41 | -0.29% | 217,539 | 74,724,067 |
| 2025-01-15 | 3.44 | 3.48 | 3.41 | 3.42 | -0.58% | 243,507 | 83,809,919 |
| 2025-01-14 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 275,429 | 94,003,058 |
| 2025-01-13 | 3.35 | 3.4 | 3.32 | 3.39 | +0.89% | 224,073 | 75,511,647 |
| 2025-01-10 | 3.36 | 3.4 | 3.34 | 3.36 | 0% | 234,565 | 79,158,791 |
| 2025-01-09 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 261,134 | 88,376,951 |
| 2025-01-08 | 3.38 | 3.45 | 3.36 | 3.44 | +1.78% | 364,053 | 124,015,263 |
| 2025-01-07 | 3.4 | 3.44 | 3.36 | 3.38 | -0.59% | 268,723 | 91,251,226 |
| 2025-01-06 | 3.39 | 3.43 | 3.35 | 3.4 | +0.29% | 263,910 | 89,649,467 |
| 2025-01-03 | 3.43 | 3.48 | 3.37 | 3.39 | -0.88% | 276,757 | 94,807,781 |
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：