股票概览
3.47
+0.87%
+0.03
3.45
开盘价
3.47
最高价
3.4
最低价
60,845
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.48
MA10 (10日均线)
3.44
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 | 3.45 | 3.47 | 3.4 | 3.47 | +0.87% | 60,845 | 20,873,337 |
| 2025-03-24 | 3.53 | 3.54 | 3.4 | 3.44 | -2.55% | 137,456 | 47,478,976 |
| 2025-03-21 | 3.54 | 3.59 | 3.51 | 3.53 | 0% | 178,554 | 63,299,133 |
| 2025-03-20 | 3.5 | 3.57 | 3.5 | 3.53 | +0.86% | 154,559 | 54,680,430 |
| 2025-03-19 | 3.51 | 3.53 | 3.47 | 3.5 | -0.57% | 141,093 | 49,349,479 |
| 2025-03-18 | 3.57 | 3.58 | 3.48 | 3.52 | -1.95% | 298,577 | 104,848,841 |
| 2025-03-17 | 3.48 | 3.77 | 3.46 | 3.59 | +3.76% | 405,248 | 145,436,885 |
| 2025-03-14 | 3.37 | 3.46 | 3.37 | 3.46 | +2.67% | 210,280 | 72,129,192 |
| 2025-03-13 | 3.37 | 3.38 | 3.33 | 3.37 | -0.3% | 117,125 | 39,309,929 |
| 2025-03-12 | 3.39 | 3.41 | 3.36 | 3.38 | -0.59% | 80,363 | 27,141,567 |
| 2025-03-11 | 3.35 | 3.4 | 3.34 | 3.4 | +0.59% | 80,257 | 27,034,808 |
| 2025-03-10 | 3.4 | 3.41 | 3.35 | 3.38 | +0.3% | 78,189 | 26,405,292 |
| 2025-03-07 | 3.42 | 3.43 | 3.36 | 3.37 | -1.75% | 110,431 | 37,399,876 |
| 2025-03-06 | 3.39 | 3.44 | 3.35 | 3.43 | +2.08% | 150,797 | 51,188,115 |
| 2025-03-05 | 3.4 | 3.4 | 3.32 | 3.36 | -0.88% | 112,422 | 37,577,549 |
| 2025-03-04 | 3.37 | 3.4 | 3.34 | 3.39 | +0.59% | 103,500 | 34,845,831 |
| 2025-03-03 | 3.4 | 3.44 | 3.36 | 3.37 | -0.3% | 123,361 | 41,865,800 |
| 2025-02-28 | 3.43 | 3.45 | 3.36 | 3.38 | -2.03% | 152,367 | 51,924,471 |
| 2025-02-27 | 3.49 | 3.51 | 3.4 | 3.45 | -0.86% | 168,684 | 58,119,924 |
| 2025-02-26 | 3.43 | 3.5 | 3.42 | 3.48 | +2.05% | 189,996 | 65,667,580 |
| 2025-02-25 | 3.42 | 3.48 | 3.4 | 3.41 | -0.87% | 152,868 | 52,583,342 |
| 2025-02-24 | 3.4 | 3.49 | 3.39 | 3.44 | +0.88% | 228,831 | 78,883,982 |
| 2025-02-21 | 3.46 | 3.47 | 3.39 | 3.41 | -1.73% | 252,871 | 86,451,111 |
| 2025-02-20 | 3.39 | 3.62 | 3.36 | 3.47 | +0.58% | 334,123 | 116,169,407 |
| 2025-02-19 | 3.37 | 3.59 | 3.31 | 3.45 | +4.55% | 297,078 | 102,267,093 |
| 2025-02-18 | 3.42 | 3.44 | 3.29 | 3.3 | -3.23% | 157,292 | 52,812,616 |
| 2025-02-17 | 3.5 | 3.52 | 3.38 | 3.41 | +3.02% | 316,923 | 109,439,820 |
| 2025-02-14 | 3.35 | 3.38 | 3.29 | 3.31 | -1.19% | 90,835 | 30,116,613 |
| 2025-02-13 | 3.35 | 3.4 | 3.31 | 3.35 | -0.3% | 125,012 | 42,039,684 |
| 2025-02-12 | 3.34 | 3.37 | 3.29 | 3.36 | +1.51% | 103,900 | 34,558,697 |
| 2025-02-11 | 3.38 | 3.4 | 3.29 | 3.31 | -1.78% | 98,618 | 32,749,200 |
| 2025-02-10 | 3.28 | 3.37 | 3.26 | 3.37 | +2.74% | 158,266 | 52,748,539 |
| 2025-02-07 | 3.2 | 3.29 | 3.2 | 3.28 | +2.82% | 176,524 | 57,518,276 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.19 | -0.62% | 135,090 | 43,113,589 |
| 2025-02-05 | 3.22 | 3.22 | 3.16 | 3.21 | +0.63% | 74,036 | 23,627,123 |
| 2025-01-27 | 3.22 | 3.27 | 3.19 | 3.19 | 0% | 125,296 | 40,416,051 |
| 2025-01-24 | 3.21 | 3.22 | 3.13 | 3.19 | +0.31% | 123,319 | 39,199,203 |
| 2025-01-23 | 3.23 | 3.27 | 3.17 | 3.18 | -0.63% | 124,751 | 40,081,037 |
| 2025-01-22 | 3.27 | 3.28 | 3.18 | 3.2 | -1.84% | 100,354 | 32,360,593 |
| 2025-01-21 | 3.3 | 3.35 | 3.25 | 3.26 | -0.91% | 108,316 | 35,662,355 |
| 2025-01-20 | 3.25 | 3.31 | 3.17 | 3.29 | +2.17% | 117,305 | 38,214,430 |
| 2025-01-17 | 3.24 | 3.24 | 3.17 | 3.22 | -0.31% | 97,752 | 31,348,801 |
| 2025-01-16 | 3.18 | 3.33 | 3.18 | 3.23 | +2.22% | 223,470 | 72,585,996 |
| 2025-01-15 | 3.17 | 3.21 | 3.12 | 3.16 | -0.63% | 97,742 | 30,918,328 |
| 2025-01-14 | 3.09 | 3.19 | 3.09 | 3.18 | +2.25% | 120,271 | 37,876,140 |
| 2025-01-13 | 3.12 | 3.12 | 3.02 | 3.11 | 0% | 75,005 | 23,128,164 |
| 2025-01-10 | 3.2 | 3.2 | 3.08 | 3.11 | -1.89% | 94,976 | 29,644,530 |
| 2025-01-09 | 3.17 | 3.22 | 3.15 | 3.17 | -0.31% | 79,725 | 25,437,986 |
| 2025-01-08 | 3.19 | 3.21 | 3.1 | 3.18 | 0% | 118,939 | 37,618,665 |
| 2025-01-07 | 3.11 | 3.18 | 3.07 | 3.18 | +2.25% | 101,897 | 31,783,326 |
| 2025-01-06 | 3.16 | 3.17 | 3.03 | 3.11 | -1.27% | 118,087 | 36,602,180 |
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：