股票概览
3.29
-0.6%
-0.02
3.32
开盘价
3.32
最高价
3.26
最低价
175,882
成交量
数据更新至: 2025-03-25
技术指标
3.40
MA5 (5日均线)
3.51
MA10 (10日均线)
3.55
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 | 3.32 | 3.32 | 3.26 | 3.29 | -0.6% | 175,882 | 57,889,578 |
| 2025-03-24 | 3.42 | 3.42 | 3.23 | 3.31 | -3.22% | 549,770 | 182,058,786 |
| 2025-03-21 | 3.48 | 3.49 | 3.4 | 3.42 | -2.01% | 435,295 | 149,393,078 |
| 2025-03-20 | 3.5 | 3.54 | 3.46 | 3.49 | -0.29% | 344,339 | 120,880,022 |
| 2025-03-19 | 3.53 | 3.55 | 3.48 | 3.5 | -1.69% | 429,232 | 150,633,855 |
| 2025-03-18 | 3.6 | 3.6 | 3.53 | 3.56 | -1.11% | 434,265 | 154,537,973 |
| 2025-03-17 | 3.6 | 3.66 | 3.57 | 3.6 | 0% | 566,772 | 204,935,043 |
| 2025-03-14 | 3.53 | 3.63 | 3.49 | 3.6 | +1.41% | 641,567 | 228,728,989 |
| 2025-03-13 | 3.72 | 3.72 | 3.51 | 3.55 | -5.08% | 952,955 | 341,096,263 |
| 2025-03-12 | 3.72 | 3.81 | 3.67 | 3.74 | +0.81% | 1,043,279 | 390,569,164 |
| 2025-03-11 | 3.63 | 3.82 | 3.61 | 3.71 | +0.54% | 1,147,590 | 427,710,623 |
| 2025-03-10 | 3.65 | 3.75 | 3.56 | 3.69 | +3.07% | 1,032,842 | 376,772,796 |
| 2025-03-07 | 3.62 | 3.69 | 3.54 | 3.58 | -1.38% | 808,792 | 292,761,186 |
| 2025-03-06 | 3.52 | 3.66 | 3.51 | 3.63 | +4.01% | 921,302 | 332,415,963 |
| 2025-03-05 | 3.48 | 3.5 | 3.42 | 3.49 | +0.58% | 479,762 | 166,280,639 |
| 2025-03-04 | 3.37 | 3.48 | 3.35 | 3.47 | +1.76% | 480,081 | 164,675,643 |
| 2025-03-03 | 3.48 | 3.55 | 3.4 | 3.41 | -2.29% | 639,791 | 221,739,266 |
| 2025-02-28 | 3.71 | 3.72 | 3.47 | 3.49 | -7.18% | 1,056,176 | 378,023,250 |
| 2025-02-27 | 3.68 | 3.96 | 3.66 | 3.76 | +2.45% | 1,484,132 | 562,061,176 |
| 2025-02-26 | 3.68 | 3.72 | 3.62 | 3.67 | -0.27% | 849,765 | 310,792,147 |
| 2025-02-25 | 3.6 | 3.74 | 3.55 | 3.68 | +1.38% | 1,208,771 | 444,916,289 |
| 2025-02-24 | 3.58 | 3.71 | 3.58 | 3.63 | +1.4% | 1,135,113 | 413,870,972 |
| 2025-02-21 | 3.58 | 3.6 | 3.47 | 3.58 | +0.56% | 766,145 | 271,208,602 |
| 2025-02-20 | 3.54 | 3.6 | 3.51 | 3.56 | +0.56% | 622,650 | 221,042,589 |
| 2025-02-19 | 3.44 | 3.55 | 3.41 | 3.54 | +2.61% | 663,855 | 232,310,550 |
| 2025-02-18 | 3.65 | 3.65 | 3.43 | 3.45 | -5.22% | 904,387 | 318,861,942 |
| 2025-02-17 | 3.59 | 3.7 | 3.58 | 3.64 | +2.25% | 1,020,488 | 372,023,130 |
| 2025-02-14 | 3.58 | 3.63 | 3.5 | 3.56 | -0.56% | 976,898 | 348,604,106 |
| 2025-02-13 | 3.72 | 3.72 | 3.55 | 3.58 | -4.28% | 1,327,161 | 479,086,494 |
| 2025-02-12 | 3.6 | 3.76 | 3.56 | 3.74 | +2.47% | 1,410,700 | 522,283,797 |
| 2025-02-11 | 3.7 | 3.83 | 3.64 | 3.65 | +0.27% | 2,569,012 | 955,080,394 |
| 2025-02-10 | 3.33 | 3.64 | 3.33 | 3.64 | +9.97% | 939,079 | 330,572,035 |
| 2025-02-07 | 3.3 | 3.38 | 3.25 | 3.31 | +0.61% | 916,083 | 304,129,004 |
| 2025-02-06 | 3.17 | 3.3 | 3.13 | 3.29 | +3.79% | 861,591 | 279,282,517 |
| 2025-02-05 | 3.08 | 3.25 | 3.08 | 3.17 | +4.28% | 890,252 | 282,747,663 |
| 2025-01-27 | 3.13 | 3.16 | 3.03 | 3.04 | -1.94% | 389,806 | 120,074,196 |
| 2025-01-24 | 3.06 | 3.11 | 3 | 3.1 | +1.64% | 411,675 | 126,686,157 |
| 2025-01-23 | 3.1 | 3.22 | 3.05 | 3.05 | -0.33% | 600,566 | 188,291,633 |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.06 | -1.92% | 312,405 | 96,018,197 |
| 2025-01-21 | 3.19 | 3.23 | 3.1 | 3.12 | -2.19% | 387,804 | 121,721,356 |
| 2025-01-20 | 3.22 | 3.24 | 3.14 | 3.19 | +0.31% | 405,942 | 129,727,040 |
| 2025-01-17 | 3.21 | 3.21 | 3.15 | 3.18 | -1.24% | 375,212 | 119,556,260 |
| 2025-01-16 | 3.21 | 3.28 | 3.18 | 3.22 | +1.26% | 582,280 | 187,998,095 |
| 2025-01-15 | 3.22 | 3.23 | 3.14 | 3.18 | -1.24% | 495,300 | 157,575,389 |
| 2025-01-14 | 3.03 | 3.22 | 3.03 | 3.22 | +6.27% | 743,768 | 234,473,439 |
| 2025-01-13 | 2.98 | 3.07 | 2.93 | 3.03 | +0.66% | 457,728 | 137,916,441 |
| 2025-01-10 | 3.14 | 3.16 | 3.01 | 3.01 | -4.44% | 524,165 | 162,236,674 |
| 2025-01-09 | 3.09 | 3.19 | 3.07 | 3.15 | +1.29% | 624,113 | 196,883,432 |
| 2025-01-08 | 3.06 | 3.13 | 2.99 | 3.11 | +0.65% | 693,712 | 213,021,954 |
| 2025-01-07 | 2.98 | 3.1 | 2.94 | 3.09 | +3.69% | 651,193 | 197,543,902 |
| 2025-01-06 | 3.03 | 3.04 | 2.92 | 2.98 | -1.97% | 541,460 | 161,153,185 |
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：