股票概览
3.45
-1.99%
-0.07
3.54
开盘价
3.55
最高价
3.42
最低价
204,697
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.46
MA10 (10日均线)
3.32
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 | 3.54 | 3.55 | 3.42 | 3.45 | -1.99% | 204,697 | 71,145,009 |
| 2025-03-24 | 3.63 | 3.7 | 3.45 | 3.52 | -3.56% | 467,506 | 165,158,085 |
| 2025-03-21 | 3.64 | 3.74 | 3.59 | 3.65 | -0.54% | 524,947 | 191,958,194 |
| 2025-03-20 | 3.53 | 3.8 | 3.51 | 3.67 | +4.86% | 841,627 | 308,304,233 |
| 2025-03-19 | 3.69 | 3.75 | 3.47 | 3.5 | -5.15% | 681,431 | 242,108,295 |
| 2025-03-18 | 3.52 | 3.81 | 3.52 | 3.69 | +3.07% | 1,326,835 | 489,220,715 |
| 2025-03-17 | 3.27 | 3.58 | 3.27 | 3.58 | +10.15% | 686,052 | 239,087,623 |
| 2025-03-14 | 3.13 | 3.26 | 3.12 | 3.25 | +3.5% | 553,031 | 177,429,679 |
| 2025-03-13 | 3.1 | 3.17 | 3.07 | 3.14 | +0.96% | 391,895 | 122,257,084 |
| 2025-03-12 | 3.11 | 3.15 | 3.08 | 3.11 | 0% | 232,822 | 72,450,359 |
| 2025-03-11 | 3.11 | 3.12 | 3.05 | 3.11 | -0.96% | 250,085 | 77,221,134 |
| 2025-03-10 | 3.1 | 3.15 | 3.08 | 3.14 | +1.29% | 272,268 | 84,839,343 |
| 2025-03-07 | 3.16 | 3.18 | 3.09 | 3.1 | -2.52% | 246,781 | 76,925,233 |
| 2025-03-06 | 3.15 | 3.2 | 3.1 | 3.18 | +1.27% | 337,806 | 106,248,748 |
| 2025-03-05 | 3.23 | 3.24 | 3.09 | 3.14 | -3.09% | 365,391 | 114,563,841 |
| 2025-03-04 | 3.2 | 3.25 | 3.16 | 3.24 | +1.25% | 266,145 | 85,211,710 |
| 2025-03-03 | 3.19 | 3.28 | 3.18 | 3.2 | +0.31% | 245,996 | 79,229,803 |
| 2025-02-28 | 3.27 | 3.3 | 3.19 | 3.19 | -3.33% | 316,571 | 102,604,402 |
| 2025-02-27 | 3.31 | 3.38 | 3.24 | 3.3 | -0.3% | 296,675 | 97,645,998 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.31 | +2.48% | 272,715 | 89,715,811 |
| 2025-02-25 | 3.28 | 3.32 | 3.23 | 3.23 | -1.52% | 242,741 | 79,359,603 |
| 2025-02-24 | 3.28 | 3.36 | 3.26 | 3.28 | -0.3% | 325,160 | 107,655,255 |
| 2025-02-21 | 3.32 | 3.33 | 3.23 | 3.29 | -0.9% | 234,127 | 76,829,572 |
| 2025-02-20 | 3.28 | 3.34 | 3.26 | 3.32 | +0.3% | 217,430 | 71,843,615 |
| 2025-02-19 | 3.29 | 3.31 | 3.24 | 3.31 | +0.91% | 217,709 | 71,354,913 |
| 2025-02-18 | 3.46 | 3.47 | 3.28 | 3.28 | -5.2% | 362,353 | 120,750,064 |
| 2025-02-17 | 3.25 | 3.48 | 3.25 | 3.46 | +4.85% | 520,933 | 176,647,616 |
| 2025-02-14 | 3.37 | 3.38 | 3.26 | 3.3 | -2.37% | 331,694 | 109,464,960 |
| 2025-02-13 | 3.34 | 3.5 | 3.32 | 3.38 | +0.3% | 431,957 | 146,757,756 |
| 2025-02-12 | 3.4 | 3.41 | 3.28 | 3.37 | -1.17% | 512,417 | 170,178,231 |
| 2025-02-11 | 3.72 | 3.72 | 3.38 | 3.41 | -8.33% | 700,880 | 243,297,089 |
| 2025-02-10 | 3.67 | 3.74 | 3.63 | 3.72 | +0.81% | 335,343 | 123,572,020 |
| 2025-02-07 | 3.68 | 3.79 | 3.64 | 3.69 | +1.37% | 301,151 | 111,591,233 |
| 2025-02-06 | 3.65 | 3.65 | 3.53 | 3.64 | -0.27% | 273,163 | 98,325,958 |
| 2025-02-05 | 3.6 | 3.68 | 3.55 | 3.65 | +1.39% | 182,167 | 66,055,520 |
| 2025-01-27 | 3.55 | 3.76 | 3.55 | 3.6 | +1.41% | 254,077 | 92,124,109 |
| 2025-01-24 | 3.57 | 3.66 | 3.53 | 3.55 | -1.11% | 392,113 | 140,416,022 |
| 2025-01-23 | 3.72 | 3.79 | 3.56 | 3.59 | -2.97% | 468,389 | 171,944,462 |
| 2025-01-22 | 3.91 | 3.92 | 3.64 | 3.7 | -6.33% | 547,699 | 205,686,320 |
| 2025-01-21 | 3.98 | 4.06 | 3.91 | 3.95 | -0.25% | 257,972 | 102,613,669 |
| 2025-01-20 | 3.92 | 4.07 | 3.92 | 3.96 | -1.49% | 285,283 | 113,755,782 |
| 2025-01-17 | 3.88 | 4.04 | 3.83 | 4.02 | +2.81% | 334,234 | 132,528,403 |
| 2025-01-16 | 4.11 | 4.15 | 3.88 | 3.91 | -4.87% | 482,145 | 192,430,269 |
| 2025-01-15 | 4.07 | 4.23 | 4.01 | 4.11 | +0.74% | 336,494 | 138,736,854 |
| 2025-01-14 | 4.03 | 4.08 | 3.97 | 4.08 | +1.24% | 334,721 | 134,742,903 |
| 2025-01-13 | 3.86 | 4.13 | 3.83 | 4.03 | +2.28% | 426,951 | 172,035,677 |
| 2025-01-10 | 3.89 | 3.99 | 3.77 | 3.94 | +1.29% | 506,322 | 196,570,874 |
| 2025-01-09 | 3.65 | 3.91 | 3.56 | 3.89 | +5.99% | 672,749 | 255,180,360 |
| 2025-01-08 | 3.39 | 3.74 | 3.34 | 3.67 | +7.94% | 810,650 | 290,038,246 |
| 2025-01-07 | 3.36 | 3.4 | 3.26 | 3.4 | +1.19% | 231,216 | 77,013,501 |
| 2025-01-06 | 3.37 | 3.43 | 3.16 | 3.36 | +0.3% | 396,571 | 131,129,284 |
| 2025-01-03 | 3.57 | 3.61 | 3.31 | 3.35 | -5.9% | 462,651 | 158,191,044 |
| 2025-01-02 | 3.75 | 3.76 | 3.52 | 3.56 | -4.3% | 390,210 | 141,755,034 |
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：