股票概览
3.33
-0.3%
-0.01
3.34
开盘价
3.34
最高价
3.27
最低价
110,768
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.40
MA10 (10日均线)
3.37
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 | 3.34 | 3.34 | 3.27 | 3.33 | -0.3% | 110,768 | 36,608,036 |
| 2025-03-24 | 3.5 | 3.52 | 3.3 | 3.34 | -4.84% | 299,047 | 101,308,332 |
| 2025-03-21 | 3.68 | 3.69 | 3.5 | 3.51 | -5.65% | 495,050 | 176,487,377 |
| 2025-03-20 | 3.38 | 3.72 | 3.37 | 3.72 | +10.06% | 451,999 | 162,240,360 |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.38 | -0.88% | 85,248 | 28,864,441 |
| 2025-03-18 | 3.44 | 3.45 | 3.38 | 3.41 | -0.58% | 99,816 | 33,983,176 |
| 2025-03-17 | 3.37 | 3.47 | 3.34 | 3.43 | +2.08% | 152,144 | 51,981,874 |
| 2025-03-14 | 3.27 | 3.36 | 3.24 | 3.36 | +3.07% | 154,616 | 51,190,758 |
| 2025-03-13 | 3.29 | 3.31 | 3.22 | 3.26 | -0.91% | 89,790 | 29,177,764 |
| 2025-03-12 | 3.31 | 3.34 | 3.28 | 3.29 | -0.3% | 82,376 | 27,184,247 |
| 2025-03-11 | 3.28 | 3.3 | 3.25 | 3.3 | 0% | 64,781 | 21,182,940 |
| 2025-03-10 | 3.28 | 3.32 | 3.26 | 3.3 | +0.92% | 58,842 | 19,358,231 |
| 2025-03-07 | 3.33 | 3.35 | 3.26 | 3.27 | -2.39% | 113,582 | 37,396,863 |
| 2025-03-06 | 3.3 | 3.35 | 3.28 | 3.35 | +1.52% | 106,124 | 35,263,579 |
| 2025-03-05 | 3.36 | 3.36 | 3.25 | 3.3 | -1.79% | 124,975 | 41,036,360 |
| 2025-03-04 | 3.33 | 3.36 | 3.3 | 3.36 | +0.6% | 80,405 | 26,807,268 |
| 2025-03-03 | 3.33 | 3.42 | 3.31 | 3.34 | +0.3% | 104,427 | 35,136,236 |
| 2025-02-28 | 3.38 | 3.4 | 3.33 | 3.33 | -1.48% | 120,453 | 40,511,948 |
| 2025-02-27 | 3.37 | 3.45 | 3.35 | 3.38 | 0% | 88,729 | 30,050,431 |
| 2025-02-26 | 3.3 | 3.38 | 3.29 | 3.38 | +2.74% | 128,369 | 43,089,266 |
| 2025-02-25 | 3.31 | 3.36 | 3.28 | 3.29 | -1.2% | 86,709 | 28,741,578 |
| 2025-02-24 | 3.28 | 3.35 | 3.26 | 3.33 | +1.52% | 112,649 | 37,376,828 |
| 2025-02-21 | 3.31 | 3.35 | 3.26 | 3.28 | -1.5% | 129,511 | 42,560,732 |
| 2025-02-20 | 3.33 | 3.39 | 3.29 | 3.33 | 0% | 90,723 | 30,239,560 |
| 2025-02-19 | 3.34 | 3.36 | 3.31 | 3.33 | 0% | 85,127 | 28,375,472 |
| 2025-02-18 | 3.45 | 3.46 | 3.33 | 3.33 | -3.48% | 129,636 | 43,794,149 |
| 2025-02-17 | 3.38 | 3.47 | 3.36 | 3.45 | +2.07% | 118,847 | 40,728,456 |
| 2025-02-14 | 3.47 | 3.47 | 3.36 | 3.38 | -2.31% | 106,200 | 36,154,524 |
| 2025-02-13 | 3.45 | 3.5 | 3.42 | 3.46 | 0% | 128,104 | 44,370,192 |
| 2025-02-12 | 3.42 | 3.46 | 3.38 | 3.46 | +1.47% | 96,588 | 32,991,991 |
| 2025-02-11 | 3.48 | 3.52 | 3.37 | 3.41 | -2.01% | 95,919 | 32,688,001 |
| 2025-02-10 | 3.41 | 3.49 | 3.41 | 3.48 | +2.05% | 110,749 | 38,217,458 |
| 2025-02-07 | 3.3 | 3.43 | 3.3 | 3.41 | +2.71% | 155,636 | 52,766,610 |
| 2025-02-06 | 3.27 | 3.32 | 3.21 | 3.32 | +0.91% | 118,092 | 38,607,535 |
| 2025-02-05 | 3.3 | 3.36 | 3.27 | 3.29 | +0.61% | 72,958 | 24,163,163 |
| 2025-01-27 | 3.25 | 3.36 | 3.25 | 3.27 | +0.62% | 84,322 | 27,870,290 |
| 2025-01-24 | 3.25 | 3.28 | 3.21 | 3.25 | 0% | 78,637 | 25,530,587 |
| 2025-01-23 | 3.27 | 3.34 | 3.25 | 3.25 | +0.31% | 100,871 | 33,223,725 |
| 2025-01-22 | 3.33 | 3.34 | 3.23 | 3.24 | -2.99% | 90,984 | 29,732,551 |
| 2025-01-21 | 3.4 | 3.46 | 3.33 | 3.34 | -1.18% | 143,453 | 48,602,374 |
| 2025-01-20 | 3.31 | 3.4 | 3.22 | 3.38 | +2.42% | 120,346 | 40,170,986 |
| 2025-01-17 | 3.32 | 3.35 | 3.25 | 3.3 | -0.9% | 87,082 | 28,771,960 |
| 2025-01-16 | 3.33 | 3.45 | 3.3 | 3.33 | +0.3% | 96,785 | 32,563,426 |
| 2025-01-15 | 3.29 | 3.36 | 3.25 | 3.32 | +0.61% | 107,526 | 35,512,020 |
| 2025-01-14 | 3.19 | 3.3 | 3.19 | 3.3 | +3.77% | 101,617 | 33,111,857 |
| 2025-01-13 | 3.16 | 3.23 | 3.06 | 3.18 | +0.32% | 83,253 | 26,335,631 |
| 2025-01-10 | 3.34 | 3.35 | 3.14 | 3.17 | -4.23% | 102,002 | 32,928,468 |
| 2025-01-09 | 3.35 | 3.36 | 3.29 | 3.31 | -1.78% | 94,463 | 31,384,867 |
| 2025-01-08 | 3.31 | 3.42 | 3.2 | 3.37 | +2.12% | 158,971 | 52,982,667 |
| 2025-01-07 | 3.28 | 3.3 | 3.21 | 3.3 | +1.85% | 91,862 | 30,011,914 |
| 2025-01-06 | 3.36 | 3.37 | 3.19 | 3.24 | -3.86% | 117,400 | 38,265,762 |
| 2025-01-03 | 3.68 | 3.69 | 3.36 | 3.37 | -7.92% | 179,409 | 62,269,801 |
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：