股票概览
3.42
+0.29%
+0.01
3.4
开盘价
3.42
最高价
3.38
最低价
67,538
成交量
数据更新至: 2025-03-25
技术指标
3.42
MA5 (5日均线)
3.40
MA10 (10日均线)
3.36
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 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 67,538 | 22,945,728 |
| 2025-03-24 | 3.43 | 3.44 | 3.35 | 3.41 | -0.58% | 108,088 | 36,707,683 |
| 2025-03-21 | 3.41 | 3.45 | 3.4 | 3.43 | +0.29% | 102,680 | 35,177,925 |
| 2025-03-20 | 3.41 | 3.43 | 3.4 | 3.42 | +0.59% | 74,075 | 25,321,412 |
| 2025-03-19 | 3.4 | 3.41 | 3.38 | 3.4 | 0% | 74,020 | 25,124,823 |
| 2025-03-18 | 3.42 | 3.42 | 3.38 | 3.4 | -0.29% | 58,278 | 19,792,968 |
| 2025-03-17 | 3.39 | 3.41 | 3.38 | 3.41 | +0.59% | 76,909 | 26,160,759 |
| 2025-03-14 | 3.41 | 3.42 | 3.36 | 3.39 | 0% | 111,177 | 37,569,993 |
| 2025-03-13 | 3.34 | 3.4 | 3.33 | 3.39 | +1.5% | 134,052 | 45,035,063 |
| 2025-03-12 | 3.34 | 3.35 | 3.32 | 3.34 | 0% | 55,943 | 18,646,973 |
| 2025-03-11 | 3.32 | 3.34 | 3.3 | 3.34 | +0.6% | 65,569 | 21,804,067 |
| 2025-03-10 | 3.3 | 3.34 | 3.3 | 3.32 | +0.61% | 75,284 | 24,990,658 |
| 2025-03-07 | 3.3 | 3.32 | 3.29 | 3.3 | 0% | 54,966 | 18,155,880 |
| 2025-03-06 | 3.3 | 3.31 | 3.28 | 3.3 | 0% | 64,091 | 21,122,824 |
| 2025-03-05 | 3.32 | 3.32 | 3.28 | 3.3 | -0.6% | 58,449 | 19,248,469 |
| 2025-03-04 | 3.32 | 3.33 | 3.3 | 3.32 | 0% | 43,361 | 14,364,115 |
| 2025-03-03 | 3.32 | 3.35 | 3.31 | 3.32 | 0% | 70,228 | 23,394,619 |
| 2025-02-28 | 3.33 | 3.35 | 3.32 | 3.32 | -0.6% | 88,162 | 29,428,240 |
| 2025-02-27 | 3.33 | 3.35 | 3.31 | 3.34 | 0% | 62,370 | 20,760,113 |
| 2025-02-26 | 3.3 | 3.34 | 3.29 | 3.34 | +1.21% | 77,858 | 25,919,985 |
| 2025-02-25 | 3.3 | 3.32 | 3.29 | 3.3 | -0.6% | 46,528 | 15,376,078 |
| 2025-02-24 | 3.29 | 3.33 | 3.29 | 3.32 | +0.61% | 60,470 | 20,027,573 |
| 2025-02-21 | 3.3 | 3.31 | 3.28 | 3.3 | -0.3% | 61,580 | 20,260,386 |
| 2025-02-20 | 3.29 | 3.32 | 3.27 | 3.31 | +0.61% | 61,341 | 20,213,596 |
| 2025-02-19 | 3.29 | 3.3 | 3.28 | 3.29 | 0% | 64,708 | 21,279,580 |
| 2025-02-18 | 3.33 | 3.34 | 3.28 | 3.29 | -1.5% | 95,595 | 31,660,665 |
| 2025-02-17 | 3.33 | 3.34 | 3.3 | 3.34 | +0.6% | 78,401 | 26,080,243 |
| 2025-02-14 | 3.34 | 3.34 | 3.31 | 3.32 | -0.6% | 65,819 | 21,854,720 |
| 2025-02-13 | 3.34 | 3.35 | 3.33 | 3.34 | 0% | 55,022 | 18,382,715 |
| 2025-02-12 | 3.35 | 3.36 | 3.32 | 3.34 | -0.6% | 53,395 | 17,805,853 |
| 2025-02-11 | 3.35 | 3.36 | 3.32 | 3.36 | +0.3% | 70,810 | 23,674,583 |
| 2025-02-10 | 3.33 | 3.36 | 3.32 | 3.35 | +0.6% | 92,592 | 30,918,664 |
| 2025-02-07 | 3.31 | 3.34 | 3.3 | 3.33 | +0.6% | 121,188 | 40,254,992 |
| 2025-02-06 | 3.31 | 3.32 | 3.28 | 3.31 | 0% | 79,202 | 26,144,194 |
| 2025-02-05 | 3.35 | 3.36 | 3.29 | 3.31 | -0.6% | 65,868 | 21,856,357 |
| 2025-01-27 | 3.3 | 3.35 | 3.3 | 3.33 | +0.91% | 89,296 | 29,772,739 |
| 2025-01-24 | 3.29 | 3.3 | 3.27 | 3.3 | +0.3% | 52,763 | 17,344,671 |
| 2025-01-23 | 3.28 | 3.32 | 3.28 | 3.29 | +0.61% | 69,712 | 23,025,078 |
| 2025-01-22 | 3.27 | 3.29 | 3.25 | 3.27 | -0.3% | 47,643 | 15,568,850 |
| 2025-01-21 | 3.29 | 3.3 | 3.26 | 3.28 | -0.3% | 76,490 | 25,058,916 |
| 2025-01-20 | 3.32 | 3.34 | 3.27 | 3.29 | -0.6% | 109,811 | 36,255,827 |
| 2025-01-17 | 3.32 | 3.34 | 3.3 | 3.31 | -0.6% | 64,347 | 21,365,193 |
| 2025-01-16 | 3.31 | 3.36 | 3.3 | 3.33 | +0.91% | 89,089 | 29,718,054 |
| 2025-01-15 | 3.33 | 3.33 | 3.29 | 3.3 | -0.9% | 71,587 | 23,684,168 |
| 2025-01-14 | 3.25 | 3.34 | 3.25 | 3.33 | +2.46% | 89,117 | 29,442,893 |
| 2025-01-13 | 3.26 | 3.27 | 3.23 | 3.25 | -0.61% | 57,691 | 18,767,580 |
| 2025-01-10 | 3.32 | 3.33 | 3.27 | 3.27 | -1.51% | 55,730 | 18,358,410 |
| 2025-01-09 | 3.32 | 3.34 | 3.31 | 3.32 | -0.6% | 54,049 | 17,955,308 |
| 2025-01-08 | 3.34 | 3.35 | 3.28 | 3.34 | -0.3% | 90,794 | 30,111,926 |
| 2025-01-07 | 3.36 | 3.36 | 3.3 | 3.35 | -0.3% | 101,404 | 33,728,328 |
| 2025-01-06 | 3.33 | 3.39 | 3.28 | 3.36 | +0.6% | 88,927 | 29,734,719 |
| 2025-01-03 | 3.43 | 3.43 | 3.33 | 3.34 | -1.76% | 121,940 | 41,206,056 |
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：