股票概览
3.21
-0.31%
-0.01
3.2
开盘价
3.3
最高价
3.17
最低价
7,715
成交量
数据更新至: 2025-03-25
技术指标
3.35
MA5 (5日均线)
3.43
MA10 (10日均线)
3.47
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 | 3.2 | 3.3 | 3.17 | 3.21 | -0.31% | 7,715 | 2,500,196 |
| 2025-03-24 | 3.33 | 3.36 | 3.22 | 3.22 | -5.01% | 19,152 | 6,253,820 |
| 2025-03-21 | 3.48 | 3.48 | 3.33 | 3.39 | -2.59% | 18,972 | 6,442,001 |
| 2025-03-20 | 3.44 | 3.58 | 3.41 | 3.48 | +0.58% | 15,917 | 5,572,190 |
| 2025-03-19 | 3.54 | 3.54 | 3.41 | 3.46 | -0.86% | 19,748 | 6,831,883 |
| 2025-03-18 | 3.45 | 3.53 | 3.45 | 3.49 | +0.58% | 10,585 | 3,690,988 |
| 2025-03-17 | 3.52 | 3.52 | 3.45 | 3.47 | -0.29% | 14,692 | 5,103,688 |
| 2025-03-14 | 3.49 | 3.5 | 3.42 | 3.48 | +0.29% | 17,124 | 5,933,719 |
| 2025-03-13 | 3.6 | 3.65 | 3.44 | 3.47 | -3.34% | 24,153 | 8,491,676 |
| 2025-03-12 | 3.56 | 3.64 | 3.51 | 3.59 | +1.13% | 21,880 | 7,813,520 |
| 2025-03-11 | 3.66 | 3.68 | 3.52 | 3.55 | -0.28% | 44,454 | 15,986,735 |
| 2025-03-10 | 3.42 | 3.56 | 3.4 | 3.56 | +5.01% | 13,519 | 4,767,479 |
| 2025-03-07 | 3.37 | 3.46 | 3.36 | 3.39 | 0% | 14,550 | 4,954,667 |
| 2025-03-06 | 3.48 | 3.49 | 3.38 | 3.39 | -2.02% | 21,008 | 7,183,187 |
| 2025-03-05 | 3.46 | 3.52 | 3.35 | 3.46 | +0.58% | 23,505 | 8,053,795 |
| 2025-03-04 | 3.5 | 3.51 | 3.37 | 3.44 | -0.86% | 25,078 | 8,588,745 |
| 2025-03-03 | 3.58 | 3.61 | 3.43 | 3.47 | -2.8% | 38,734 | 13,610,112 |
| 2025-02-28 | 3.7 | 3.73 | 3.56 | 3.57 | -3.51% | 36,082 | 13,026,180 |
| 2025-02-27 | 3.61 | 3.74 | 3.55 | 3.7 | +3.93% | 86,102 | 31,387,467 |
| 2025-02-26 | 3.39 | 3.56 | 3.36 | 3.56 | +5.01% | 22,637 | 7,900,658 |
| 2025-02-25 | 3.24 | 3.39 | 3.16 | 3.39 | +4.95% | 49,662 | 16,640,488 |
| 2025-02-24 | 3.39 | 3.43 | 3.23 | 3.23 | -5% | 39,852 | 13,054,029 |
| 2025-02-21 | 3.49 | 3.49 | 3.22 | 3.4 | +2.41% | 64,536 | 21,703,613 |
| 2025-02-20 | 3.32 | 3.32 | 3.28 | 3.32 | +5.06% | 12,482 | 4,143,234 |
| 2025-02-19 | 3.04 | 3.16 | 3.04 | 3.16 | +4.98% | 20,294 | 6,293,372 |
| 2025-02-18 | 2.9 | 3.01 | 2.85 | 3.01 | +4.88% | 38,883 | 11,564,302 |
| 2025-02-17 | 2.86 | 2.93 | 2.83 | 2.87 | +0.35% | 21,167 | 6,117,751 |
| 2025-02-14 | 2.86 | 2.89 | 2.79 | 2.86 | -1.04% | 27,336 | 7,780,672 |
| 2025-02-13 | 2.95 | 2.95 | 2.86 | 2.89 | -1.37% | 24,403 | 7,077,635 |
| 2025-02-12 | 2.93 | 2.99 | 2.89 | 2.93 | -0.34% | 27,587 | 8,080,377 |
| 2025-02-11 | 2.88 | 2.95 | 2.84 | 2.94 | +2.8% | 26,083 | 7,531,538 |
| 2025-02-10 | 2.84 | 2.92 | 2.81 | 2.86 | +1.06% | 39,622 | 11,312,209 |
| 2025-02-07 | 2.77 | 2.87 | 2.76 | 2.83 | -0.7% | 46,692 | 13,163,211 |
| 2025-02-06 | 2.77 | 3.06 | 2.77 | 2.85 | -2.06% | 84,522 | 24,148,162 |
| 2025-02-05 | 2.91 | 2.91 | 2.91 | 2.91 | -4.9% | 22,960 | 6,681,360 |
| 2025-01-27 | 3.06 | 3.06 | 3.06 | 3.06 | -4.97% | 6,449 | 1,973,394 |
| 2025-01-24 | 3.25 | 3.32 | 3.19 | 3.22 | 0% | 19,120 | 6,201,261 |
| 2025-01-23 | 3.32 | 3.35 | 3.21 | 3.22 | -2.13% | 17,362 | 5,689,063 |
| 2025-01-22 | 3.39 | 3.41 | 3.29 | 3.29 | -4.08% | 25,478 | 8,535,769 |
| 2025-01-21 | 3.31 | 3.49 | 3.3 | 3.43 | +3.31% | 36,894 | 12,721,657 |
| 2025-01-20 | 3.22 | 3.36 | 3.16 | 3.32 | +3.11% | 20,036 | 6,552,622 |
| 2025-01-17 | 3.22 | 3.29 | 3.2 | 3.22 | +0.31% | 15,838 | 5,125,963 |
| 2025-01-16 | 3.19 | 3.22 | 3.16 | 3.21 | +0.94% | 23,627 | 7,527,273 |
| 2025-01-15 | 3.19 | 3.32 | 3.13 | 3.18 | +0.32% | 25,018 | 8,025,549 |
| 2025-01-14 | 3.1 | 3.17 | 3.03 | 3.17 | +4.97% | 23,153 | 7,271,075 |
| 2025-01-13 | 3.06 | 3.1 | 2.99 | 3.02 | -3.82% | 21,063 | 6,372,770 |
| 2025-01-10 | 3.16 | 3.24 | 3.09 | 3.14 | -0.95% | 20,124 | 6,341,543 |
| 2025-01-09 | 3.15 | 3.24 | 3.07 | 3.17 | +0.96% | 15,963 | 5,051,776 |
| 2025-01-08 | 3.22 | 3.24 | 3.06 | 3.14 | -0.95% | 23,605 | 7,410,187 |
| 2025-01-07 | 3.04 | 3.17 | 3.01 | 3.17 | +4.97% | 30,910 | 9,614,994 |
| 2025-01-06 | 3.07 | 3.09 | 2.94 | 3.02 | -1.63% | 19,060 | 5,748,381 |
| 2025-01-03 | 3.21 | 3.21 | 3.02 | 3.07 | -3.15% | 26,942 | 8,329,600 |
| 2025-01-02 | 3.15 | 3.34 | 3.08 | 3.17 | -0.94% | 30,758 | 9,840,566 |
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：