股票概览
3.42
-0.87%
-0.03
3.45
开盘价
3.47
最高价
3.4
最低价
445,931
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.59
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 | 3.45 | 3.47 | 3.4 | 3.42 | -0.87% | 445,931 | 152,758,755 |
| 2025-03-24 | 3.37 | 3.46 | 3.34 | 3.45 | +1.47% | 1,048,947 | 354,971,236 |
| 2025-03-21 | 3.44 | 3.48 | 3.39 | 3.4 | -5.82% | 1,938,839 | 664,906,510 |
| 2025-03-20 | 3.63 | 3.64 | 3.6 | 3.61 | -0.82% | 661,216 | 239,370,086 |
| 2025-03-19 | 3.68 | 3.68 | 3.63 | 3.64 | -0.82% | 712,647 | 260,465,166 |
| 2025-03-18 | 3.7 | 3.72 | 3.65 | 3.67 | -0.54% | 803,364 | 294,605,024 |
| 2025-03-17 | 3.72 | 3.74 | 3.68 | 3.69 | -1.6% | 1,352,130 | 499,965,594 |
| 2025-03-14 | 3.58 | 3.84 | 3.58 | 3.75 | +4.75% | 2,842,442 | 1,058,937,767 |
| 2025-03-13 | 3.62 | 3.67 | 3.55 | 3.58 | -1.92% | 1,021,129 | 366,541,732 |
| 2025-03-12 | 3.66 | 3.74 | 3.64 | 3.65 | +0.83% | 1,706,049 | 628,395,699 |
| 2025-03-11 | 3.6 | 3.66 | 3.57 | 3.62 | -1.36% | 1,450,433 | 523,280,369 |
| 2025-03-10 | 3.58 | 3.78 | 3.58 | 3.67 | -1.08% | 2,302,973 | 844,092,820 |
| 2025-03-07 | 4.07 | 4.07 | 3.7 | 3.71 | -0.8% | 5,736,898 | 2,236,708,511 |
| 2025-03-06 | 3.42 | 3.74 | 3.4 | 3.74 | +10% | 3,125,584 | 1,137,411,018 |
| 2025-03-05 | 3.39 | 3.42 | 3.34 | 3.4 | 0% | 609,130 | 205,542,210 |
| 2025-03-04 | 3.34 | 3.44 | 3.32 | 3.4 | +1.49% | 624,771 | 211,562,353 |
| 2025-03-03 | 3.41 | 3.42 | 3.34 | 3.35 | -1.76% | 795,754 | 268,925,573 |
| 2025-02-28 | 3.46 | 3.56 | 3.4 | 3.41 | -1.16% | 1,432,141 | 499,363,213 |
| 2025-02-27 | 3.46 | 3.5 | 3.4 | 3.45 | -0.58% | 824,805 | 284,764,638 |
| 2025-02-26 | 3.4 | 3.47 | 3.39 | 3.47 | +2.36% | 797,357 | 273,214,834 |
| 2025-02-25 | 3.42 | 3.46 | 3.39 | 3.39 | -2.31% | 699,278 | 239,237,231 |
| 2025-02-24 | 3.49 | 3.52 | 3.44 | 3.47 | -0.86% | 721,378 | 250,444,142 |
| 2025-02-21 | 3.47 | 3.51 | 3.4 | 3.5 | +1.16% | 1,023,764 | 354,213,482 |
| 2025-02-20 | 3.47 | 3.52 | 3.45 | 3.46 | -0.86% | 647,127 | 224,751,620 |
| 2025-02-19 | 3.47 | 3.5 | 3.44 | 3.49 | +0.58% | 757,656 | 263,015,991 |
| 2025-02-18 | 3.61 | 3.61 | 3.45 | 3.47 | -4.14% | 1,143,228 | 402,346,271 |
| 2025-02-17 | 3.6 | 3.67 | 3.58 | 3.62 | +1.69% | 1,156,555 | 418,768,052 |
| 2025-02-14 | 3.59 | 3.63 | 3.53 | 3.56 | -1.39% | 826,938 | 294,852,770 |
| 2025-02-13 | 3.61 | 3.67 | 3.57 | 3.61 | 0% | 1,152,777 | 416,877,109 |
| 2025-02-12 | 3.55 | 3.62 | 3.53 | 3.61 | +1.69% | 945,105 | 337,681,081 |
| 2025-02-11 | 3.59 | 3.61 | 3.53 | 3.55 | -1.66% | 772,993 | 274,192,885 |
| 2025-02-10 | 3.58 | 3.63 | 3.57 | 3.61 | +1.12% | 1,079,893 | 388,364,519 |
| 2025-02-07 | 3.5 | 3.64 | 3.48 | 3.57 | +2% | 1,397,507 | 497,205,038 |
| 2025-02-06 | 3.4 | 3.5 | 3.37 | 3.5 | +2.94% | 949,960 | 328,509,895 |
| 2025-02-05 | 3.42 | 3.43 | 3.36 | 3.4 | +0.29% | 836,162 | 284,237,980 |
| 2025-01-27 | 3.57 | 3.63 | 3.39 | 3.39 | -7.12% | 1,873,188 | 651,694,233 |
| 2025-01-24 | 3.6 | 3.7 | 3.57 | 3.65 | -1.35% | 2,052,906 | 748,940,877 |
| 2025-01-23 | 3.67 | 3.91 | 3.63 | 3.7 | +4.23% | 3,511,874 | 1,335,536,363 |
| 2025-01-22 | 3.52 | 3.58 | 3.49 | 3.55 | 0% | 980,742 | 346,781,264 |
| 2025-01-21 | 3.6 | 3.65 | 3.52 | 3.55 | -3.27% | 1,970,986 | 702,973,173 |
| 2025-01-20 | 3.5 | 3.78 | 3.47 | 3.67 | +6.69% | 3,111,002 | 1,151,163,216 |
| 2025-01-17 | 3.47 | 3.59 | 3.44 | 3.44 | 0% | 1,491,576 | 521,622,401 |
| 2025-01-16 | 3.43 | 3.49 | 3.4 | 3.44 | +1.18% | 714,911 | 246,046,869 |
| 2025-01-15 | 3.4 | 3.43 | 3.37 | 3.4 | -0.58% | 725,910 | 246,775,569 |
| 2025-01-14 | 3.26 | 3.42 | 3.26 | 3.42 | +5.23% | 1,103,475 | 371,220,372 |
| 2025-01-13 | 3.21 | 3.27 | 3.19 | 3.25 | 0% | 437,653 | 141,544,060 |
| 2025-01-10 | 3.34 | 3.36 | 3.25 | 3.25 | -2.69% | 487,556 | 160,881,513 |
| 2025-01-09 | 3.31 | 3.36 | 3.3 | 3.34 | +0.3% | 498,517 | 166,460,287 |
| 2025-01-08 | 3.35 | 3.35 | 3.24 | 3.33 | -1.19% | 781,687 | 257,642,830 |
| 2025-01-07 | 3.32 | 3.37 | 3.29 | 3.37 | +1.81% | 722,906 | 240,948,127 |
| 2025-01-06 | 3.34 | 3.35 | 3.27 | 3.31 | -1.19% | 721,930 | 238,619,845 |
| 2025-01-03 | 3.49 | 3.5 | 3.33 | 3.35 | -4.01% | 896,745 | 304,601,325 |
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：