股票概览
3.76
-2.84%
-0.11
3.7
开盘价
3.83
最高价
3.69
最低价
696,230
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
MA10 (10日均线)
3.53
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 | 3.7 | 3.83 | 3.69 | 3.76 | -2.84% | 696,230 | 260,519,162 |
| 2025-03-24 | 3.6 | 3.96 | 3.52 | 3.87 | +7.5% | 1,374,364 | 521,990,209 |
| 2025-03-21 | 3.58 | 3.7 | 3.53 | 3.6 | +1.12% | 509,109 | 185,278,724 |
| 2025-03-20 | 3.43 | 3.67 | 3.4 | 3.56 | +3.19% | 563,504 | 200,349,293 |
| 2025-03-19 | 3.42 | 3.45 | 3.37 | 3.45 | +0.88% | 198,981 | 67,741,172 |
| 2025-03-18 | 3.49 | 3.51 | 3.41 | 3.42 | -2.01% | 247,522 | 84,950,071 |
| 2025-03-17 | 3.55 | 3.6 | 3.48 | 3.49 | -2.24% | 335,376 | 118,128,115 |
| 2025-03-14 | 3.52 | 3.63 | 3.43 | 3.57 | +0.85% | 560,948 | 198,740,047 |
| 2025-03-13 | 3.4 | 3.57 | 3.36 | 3.54 | +4.42% | 494,144 | 170,632,974 |
| 2025-03-12 | 3.44 | 3.47 | 3.38 | 3.39 | -1.17% | 198,038 | 67,697,707 |
| 2025-03-11 | 3.34 | 3.43 | 3.33 | 3.43 | +0.59% | 262,491 | 88,789,106 |
| 2025-03-10 | 3.48 | 3.48 | 3.38 | 3.41 | -2.57% | 313,213 | 106,891,905 |
| 2025-03-07 | 3.45 | 3.56 | 3.42 | 3.5 | +1.45% | 487,697 | 170,372,425 |
| 2025-03-06 | 3.51 | 3.56 | 3.43 | 3.45 | -3.36% | 518,957 | 179,857,310 |
| 2025-03-05 | 3.61 | 3.62 | 3.42 | 3.57 | -1.11% | 626,296 | 219,416,642 |
| 2025-03-04 | 3.56 | 3.75 | 3.49 | 3.61 | +1.98% | 691,636 | 252,408,805 |
| 2025-03-03 | 3.47 | 3.71 | 3.43 | 3.54 | +1.72% | 756,930 | 273,985,678 |
| 2025-02-28 | 3.46 | 3.56 | 3.37 | 3.48 | 0% | 583,184 | 202,662,899 |
| 2025-02-27 | 3.51 | 3.52 | 3.37 | 3.48 | +1.16% | 1,096,296 | 378,897,695 |
| 2025-02-26 | 3.13 | 3.44 | 3.1 | 3.44 | +9.9% | 715,881 | 238,949,860 |
| 2025-02-25 | 3.1 | 3.17 | 3.06 | 3.13 | +0.32% | 256,000 | 79,979,698 |
| 2025-02-24 | 3.05 | 3.13 | 3.03 | 3.12 | +2.97% | 290,034 | 89,814,219 |
| 2025-02-21 | 3.08 | 3.08 | 3.02 | 3.03 | -1.3% | 158,841 | 48,295,143 |
| 2025-02-20 | 3.06 | 3.09 | 3.04 | 3.07 | 0% | 130,465 | 39,953,788 |
| 2025-02-19 | 3.09 | 3.11 | 3.04 | 3.07 | -0.32% | 146,770 | 44,987,613 |
| 2025-02-18 | 3.13 | 3.15 | 3.07 | 3.08 | -1.91% | 170,835 | 52,964,842 |
| 2025-02-17 | 3.11 | 3.16 | 3.09 | 3.14 | +0.64% | 136,601 | 42,700,428 |
| 2025-02-14 | 3.16 | 3.17 | 3.09 | 3.12 | -1.27% | 153,860 | 48,134,718 |
| 2025-02-13 | 3.13 | 3.19 | 3.12 | 3.16 | +0.96% | 179,393 | 56,675,924 |
| 2025-02-12 | 3.17 | 3.19 | 3.1 | 3.13 | -0.95% | 152,524 | 47,784,686 |
| 2025-02-11 | 3.2 | 3.23 | 3.13 | 3.16 | -2.17% | 208,489 | 65,796,765 |
| 2025-02-10 | 3.18 | 3.24 | 3.17 | 3.23 | +0.62% | 263,940 | 84,502,657 |
| 2025-02-07 | 3.17 | 3.25 | 3.14 | 3.21 | +1.26% | 338,067 | 108,122,447 |
| 2025-02-06 | 3.1 | 3.21 | 3.07 | 3.17 | +2.59% | 280,999 | 88,910,307 |
| 2025-02-05 | 3.08 | 3.2 | 3.06 | 3.09 | +0.32% | 183,049 | 56,896,398 |
| 2025-01-27 | 2.94 | 3.13 | 2.94 | 3.08 | +4.05% | 443,709 | 135,727,455 |
| 2025-01-24 | 2.92 | 2.98 | 2.9 | 2.96 | +0.68% | 224,123 | 66,030,467 |
| 2025-01-23 | 3.04 | 3.06 | 2.93 | 2.94 | -1.67% | 141,397 | 42,213,198 |
| 2025-01-22 | 3.05 | 3.06 | 2.95 | 2.99 | -1.97% | 105,379 | 31,616,425 |
| 2025-01-21 | 3.11 | 3.13 | 3.02 | 3.05 | -1.61% | 177,796 | 54,568,730 |
| 2025-01-20 | 2.99 | 3.15 | 2.95 | 3.1 | +4.03% | 372,643 | 114,698,246 |
| 2025-01-17 | 2.98 | 3.06 | 2.94 | 2.98 | -1.32% | 203,541 | 60,566,863 |
| 2025-01-16 | 2.89 | 3.06 | 2.89 | 3.02 | +3.78% | 319,751 | 95,066,551 |
| 2025-01-15 | 2.92 | 2.93 | 2.88 | 2.91 | -0.68% | 100,260 | 29,109,787 |
| 2025-01-14 | 2.85 | 2.93 | 2.85 | 2.93 | +2.81% | 132,921 | 38,468,708 |
| 2025-01-13 | 2.81 | 2.9 | 2.77 | 2.85 | +0.71% | 151,993 | 43,182,214 |
| 2025-01-10 | 2.87 | 2.91 | 2.83 | 2.83 | -2.08% | 81,180 | 23,270,004 |
| 2025-01-09 | 2.87 | 2.91 | 2.87 | 2.89 | -0.34% | 77,416 | 22,410,814 |
| 2025-01-08 | 2.93 | 2.93 | 2.84 | 2.9 | -1.02% | 112,602 | 32,465,129 |
| 2025-01-07 | 2.91 | 2.93 | 2.86 | 2.93 | +0.69% | 109,311 | 31,585,979 |
| 2025-01-06 | 2.86 | 2.92 | 2.8 | 2.91 | +1.75% | 160,680 | 46,346,972 |
| 2025-01-03 | 3 | 3.01 | 2.86 | 2.86 | -4.03% | 211,643 | 61,636,308 |
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：