股票概览
3.67
+1.1%
+0.04
3.62
开盘价
3.68
最高价
3.59
最低价
236,062
成交量
数据更新至: 2025-03-25
技术指标
3.67
MA5 (5日均线)
3.67
MA10 (10日均线)
3.64
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 | 3.62 | 3.68 | 3.59 | 3.67 | +1.1% | 236,062 | 85,900,093 |
| 2025-03-24 | 3.65 | 3.67 | 3.57 | 3.63 | -0.82% | 374,047 | 135,309,086 |
| 2025-03-21 | 3.71 | 3.74 | 3.64 | 3.66 | -0.81% | 398,314 | 147,027,198 |
| 2025-03-20 | 3.73 | 3.74 | 3.68 | 3.69 | -0.81% | 301,012 | 111,450,272 |
| 2025-03-19 | 3.72 | 3.75 | 3.7 | 3.72 | -0.53% | 327,090 | 121,719,472 |
| 2025-03-18 | 3.76 | 3.76 | 3.71 | 3.74 | -0.8% | 381,878 | 142,608,882 |
| 2025-03-17 | 3.69 | 3.8 | 3.68 | 3.77 | +3.01% | 1,023,495 | 384,491,032 |
| 2025-03-14 | 3.57 | 3.67 | 3.57 | 3.66 | +2.52% | 677,931 | 245,916,897 |
| 2025-03-13 | 3.6 | 3.6 | 3.54 | 3.57 | -0.56% | 329,268 | 117,297,704 |
| 2025-03-12 | 3.59 | 3.63 | 3.58 | 3.59 | -0.28% | 287,087 | 103,375,457 |
| 2025-03-11 | 3.6 | 3.6 | 3.56 | 3.6 | -0.55% | 267,030 | 95,646,630 |
| 2025-03-10 | 3.56 | 3.63 | 3.56 | 3.62 | +1.97% | 443,402 | 159,891,423 |
| 2025-03-07 | 3.57 | 3.59 | 3.54 | 3.55 | -0.84% | 306,624 | 109,206,811 |
| 2025-03-06 | 3.55 | 3.59 | 3.53 | 3.58 | +0.85% | 384,864 | 137,397,760 |
| 2025-03-05 | 3.57 | 3.58 | 3.51 | 3.55 | -0.84% | 372,162 | 131,547,790 |
| 2025-03-04 | 3.58 | 3.59 | 3.55 | 3.58 | -0.28% | 346,372 | 123,513,653 |
| 2025-03-03 | 3.61 | 3.65 | 3.57 | 3.59 | -0.28% | 358,396 | 129,580,522 |
| 2025-02-28 | 3.66 | 3.68 | 3.59 | 3.6 | -1.91% | 471,833 | 171,258,002 |
| 2025-02-27 | 3.67 | 3.69 | 3.63 | 3.67 | -0.27% | 455,285 | 166,802,019 |
| 2025-02-26 | 3.65 | 3.68 | 3.63 | 3.68 | +1.38% | 454,527 | 166,320,049 |
| 2025-02-25 | 3.67 | 3.68 | 3.63 | 3.63 | -1.63% | 505,878 | 184,795,732 |
| 2025-02-24 | 3.7 | 3.73 | 3.68 | 3.69 | -0.27% | 494,590 | 182,914,930 |
| 2025-02-21 | 3.75 | 3.76 | 3.68 | 3.7 | -1.07% | 549,146 | 203,413,292 |
| 2025-02-20 | 3.73 | 3.78 | 3.71 | 3.74 | +0.27% | 490,298 | 183,441,288 |
| 2025-02-19 | 3.75 | 3.76 | 3.7 | 3.73 | -0.53% | 585,763 | 218,109,942 |
| 2025-02-18 | 3.85 | 3.86 | 3.73 | 3.75 | -3.1% | 890,843 | 337,379,626 |
| 2025-02-17 | 3.83 | 3.91 | 3.81 | 3.87 | +1.04% | 926,504 | 357,912,729 |
| 2025-02-14 | 3.81 | 3.87 | 3.8 | 3.83 | +0.52% | 764,250 | 292,648,051 |
| 2025-02-13 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 640,599 | 245,311,185 |
| 2025-02-12 | 3.82 | 3.86 | 3.8 | 3.84 | -0.26% | 659,528 | 252,626,716 |
| 2025-02-11 | 3.91 | 3.91 | 3.8 | 3.85 | -1.53% | 777,423 | 298,285,414 |
| 2025-02-10 | 3.85 | 3.94 | 3.84 | 3.91 | +2.09% | 1,243,331 | 484,728,163 |
| 2025-02-07 | 3.76 | 3.88 | 3.75 | 3.83 | +1.32% | 1,248,774 | 476,797,739 |
| 2025-02-06 | 3.78 | 3.79 | 3.68 | 3.78 | 0% | 918,150 | 343,531,486 |
| 2025-02-05 | 3.77 | 3.81 | 3.75 | 3.78 | +1.89% | 887,094 | 335,633,530 |
| 2025-01-27 | 3.71 | 3.77 | 3.7 | 3.71 | 0% | 640,662 | 239,241,657 |
| 2025-01-24 | 3.69 | 3.73 | 3.64 | 3.71 | +0.82% | 647,628 | 238,523,733 |
| 2025-01-23 | 3.76 | 3.83 | 3.68 | 3.68 | -1.34% | 844,866 | 317,295,559 |
| 2025-01-22 | 3.73 | 3.76 | 3.68 | 3.73 | -0.8% | 679,226 | 251,975,821 |
| 2025-01-21 | 3.87 | 3.87 | 3.74 | 3.76 | -1.57% | 734,055 | 277,103,934 |
| 2025-01-20 | 3.79 | 3.89 | 3.78 | 3.82 | +1.33% | 1,004,772 | 385,950,082 |
| 2025-01-17 | 3.81 | 3.83 | 3.72 | 3.77 | -2.08% | 1,020,318 | 385,524,276 |
| 2025-01-16 | 3.82 | 3.94 | 3.79 | 3.85 | -0.52% | 1,531,654 | 592,373,136 |
| 2025-01-15 | 3.76 | 3.94 | 3.66 | 3.87 | +1.84% | 1,953,964 | 739,588,254 |
| 2025-01-14 | 3.71 | 3.8 | 3.67 | 3.8 | +4.11% | 1,645,525 | 615,113,044 |
| 2025-01-13 | 3.8 | 3.84 | 3.63 | 3.65 | -7.83% | 1,771,464 | 657,717,014 |
| 2025-01-10 | 4.32 | 4.36 | 3.96 | 3.96 | -10% | 2,701,357 | 1,097,717,815 |
| 2025-01-09 | 4.47 | 4.56 | 4.26 | 4.4 | -6.98% | 3,359,553 | 1,478,983,262 |
| 2025-01-08 | 4.42 | 4.84 | 4.42 | 4.73 | +7.26% | 4,290,190 | 1,994,267,079 |
| 2025-01-07 | 4.8 | 4.97 | 4.3 | 4.41 | -6.77% | 4,529,734 | 2,067,176,096 |
| 2025-01-06 | 4.57 | 4.73 | 4.49 | 4.73 | +10% | 2,618,373 | 1,227,684,406 |
| 2025-01-03 | 3.89 | 4.3 | 3.8 | 4.3 | +9.97% | 2,858,943 | 1,205,497,660 |
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：