股票概览
3.39
+0.59%
+0.02
3.37
开盘价
3.41
最高价
3.34
最低价
168,224
成交量
数据更新至: 2025-03-25
技术指标
3.41
MA5 (5日均线)
3.47
MA10 (10日均线)
3.31
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 | 3.37 | 3.41 | 3.34 | 3.39 | +0.59% | 168,224 | 56,858,251 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.37 | -1.17% | 329,487 | 109,776,590 |
| 2025-03-21 | 3.45 | 3.46 | 3.38 | 3.41 | -0.87% | 320,890 | 109,830,708 |
| 2025-03-20 | 3.43 | 3.5 | 3.42 | 3.44 | +0.29% | 314,186 | 108,621,133 |
| 2025-03-19 | 3.47 | 3.49 | 3.4 | 3.43 | -1.15% | 348,819 | 120,139,110 |
| 2025-03-18 | 3.56 | 3.58 | 3.45 | 3.47 | -3.07% | 506,085 | 176,182,165 |
| 2025-03-17 | 3.52 | 3.61 | 3.48 | 3.58 | +1.7% | 609,497 | 216,605,772 |
| 2025-03-14 | 3.52 | 3.54 | 3.46 | 3.52 | +0.86% | 694,566 | 242,830,119 |
| 2025-03-13 | 3.53 | 3.69 | 3.46 | 3.49 | -1.97% | 1,402,687 | 497,119,022 |
| 2025-03-12 | 3.23 | 3.56 | 3.23 | 3.56 | +9.88% | 872,912 | 302,154,154 |
| 2025-03-11 | 3.15 | 3.28 | 3.12 | 3.24 | +2.53% | 558,128 | 179,616,296 |
| 2025-03-10 | 3.1 | 3.21 | 3.09 | 3.16 | +1.61% | 345,146 | 109,267,573 |
| 2025-03-07 | 3.09 | 3.16 | 3.08 | 3.11 | 0% | 291,302 | 91,093,288 |
| 2025-03-06 | 3.09 | 3.12 | 3.06 | 3.11 | +0.65% | 207,475 | 64,206,882 |
| 2025-03-05 | 3.13 | 3.14 | 3.02 | 3.09 | -1.59% | 332,142 | 101,923,105 |
| 2025-03-04 | 3.13 | 3.14 | 3.1 | 3.14 | -0.32% | 282,397 | 88,093,062 |
| 2025-03-03 | 3.16 | 3.23 | 3.13 | 3.15 | -0.94% | 383,361 | 121,541,441 |
| 2025-02-28 | 3.18 | 3.26 | 3.16 | 3.18 | -0.63% | 464,089 | 149,310,194 |
| 2025-02-27 | 3.18 | 3.21 | 3.12 | 3.2 | +0.63% | 393,887 | 125,027,173 |
| 2025-02-26 | 3.13 | 3.2 | 3.13 | 3.18 | +1.6% | 251,789 | 79,662,956 |
| 2025-02-25 | 3.15 | 3.2 | 3.13 | 3.13 | -0.95% | 257,555 | 81,325,038 |
| 2025-02-24 | 3.14 | 3.21 | 3.11 | 3.16 | +0.64% | 342,102 | 108,112,226 |
| 2025-02-21 | 3.19 | 3.2 | 3.12 | 3.14 | -2.18% | 330,383 | 103,891,992 |
| 2025-02-20 | 3.17 | 3.22 | 3.15 | 3.21 | +1.26% | 335,474 | 107,026,442 |
| 2025-02-19 | 3.15 | 3.19 | 3.12 | 3.17 | +1.6% | 256,265 | 80,718,185 |
| 2025-02-18 | 3.27 | 3.27 | 3.11 | 3.12 | -4.29% | 399,926 | 126,921,628 |
| 2025-02-17 | 3.15 | 3.27 | 3.12 | 3.26 | +3.49% | 545,693 | 175,386,960 |
| 2025-02-14 | 3.16 | 3.21 | 3.13 | 3.15 | 0% | 358,559 | 113,324,696 |
| 2025-02-13 | 3.16 | 3.19 | 3.15 | 3.15 | -0.63% | 302,496 | 95,821,130 |
| 2025-02-12 | 3.17 | 3.2 | 3.12 | 3.17 | 0% | 358,525 | 112,851,492 |
| 2025-02-11 | 3.22 | 3.24 | 3.15 | 3.17 | -1.55% | 248,427 | 78,755,494 |
| 2025-02-10 | 3.15 | 3.22 | 3.14 | 3.22 | +2.22% | 314,704 | 100,084,709 |
| 2025-02-07 | 3.11 | 3.18 | 3.1 | 3.15 | +1.29% | 305,519 | 96,080,710 |
| 2025-02-06 | 3.08 | 3.11 | 3.04 | 3.11 | +0.97% | 251,606 | 77,559,033 |
| 2025-02-05 | 3.03 | 3.1 | 3 | 3.08 | +2.33% | 266,523 | 81,697,607 |
| 2025-01-27 | 3.02 | 3.07 | 3 | 3.01 | -0.33% | 227,009 | 68,798,247 |
| 2025-01-24 | 3.03 | 3.04 | 3 | 3.02 | 0% | 269,807 | 81,468,560 |
| 2025-01-23 | 3.07 | 3.12 | 3.02 | 3.02 | -0.98% | 288,415 | 88,486,778 |
| 2025-01-22 | 3.13 | 3.14 | 3.04 | 3.05 | -1.93% | 272,711 | 83,713,377 |
| 2025-01-21 | 3.19 | 3.21 | 3.11 | 3.11 | -1.89% | 279,770 | 88,025,856 |
| 2025-01-20 | 3.15 | 3.22 | 3.07 | 3.17 | +0.63% | 370,274 | 116,507,988 |
| 2025-01-17 | 3.22 | 3.24 | 3.14 | 3.15 | -3.37% | 430,582 | 136,585,294 |
| 2025-01-16 | 3.19 | 3.34 | 3.19 | 3.26 | +2.52% | 594,609 | 193,675,983 |
| 2025-01-15 | 3.24 | 3.26 | 3.16 | 3.18 | -2.45% | 465,664 | 148,935,960 |
| 2025-01-14 | 3.13 | 3.28 | 3.09 | 3.26 | +3.49% | 649,486 | 207,998,790 |
| 2025-01-13 | 3.11 | 3.21 | 3 | 3.15 | -2.48% | 751,607 | 231,713,376 |
| 2025-01-10 | 3.08 | 3.41 | 3.08 | 3.23 | +4.19% | 1,251,273 | 412,719,448 |
| 2025-01-09 | 3.04 | 3.1 | 3.04 | 3.1 | +0.98% | 453,839 | 139,669,886 |
| 2025-01-08 | 3.04 | 3.09 | 2.97 | 3.07 | -0.32% | 541,675 | 164,724,187 |
| 2025-01-07 | 3.03 | 3.08 | 2.97 | 3.08 | +1.99% | 636,794 | 192,798,005 |
| 2025-01-06 | 3.12 | 3.18 | 2.99 | 3.02 | -4.13% | 603,809 | 185,289,154 |
| 2025-01-03 | 3.4 | 3.41 | 3.12 | 3.15 | -7.35% | 767,870 | 249,380,187 |
| 2025-01-02 | 3.34 | 3.49 | 3.29 | 3.4 | +0.59% | 792,304 | 268,359,598 |
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：