股票概览
3.35
+2.13%
+0.07
3.27
开盘价
3.38
最高价
3.24
最低价
438,389
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.25
MA10 (10日均线)
3.17
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 | 3.27 | 3.38 | 3.24 | 3.35 | +2.13% | 438,389 | 146,154,758 |
| 2025-03-24 | 3.29 | 3.33 | 3.22 | 3.28 | -0.61% | 466,475 | 153,025,679 |
| 2025-03-21 | 3.28 | 3.36 | 3.28 | 3.3 | 0% | 482,349 | 160,321,928 |
| 2025-03-20 | 3.29 | 3.34 | 3.26 | 3.3 | +0.3% | 466,446 | 154,164,281 |
| 2025-03-19 | 3.19 | 3.32 | 3.17 | 3.29 | +2.81% | 664,830 | 217,752,729 |
| 2025-03-18 | 3.22 | 3.24 | 3.16 | 3.2 | -0.62% | 278,375 | 88,742,010 |
| 2025-03-17 | 3.22 | 3.26 | 3.2 | 3.22 | +0.63% | 328,859 | 106,221,446 |
| 2025-03-14 | 3.2 | 3.22 | 3.16 | 3.2 | -0.31% | 408,636 | 130,191,058 |
| 2025-03-13 | 3.13 | 3.26 | 3.12 | 3.21 | +2.56% | 716,555 | 229,411,036 |
| 2025-03-12 | 3.08 | 3.14 | 3.08 | 3.13 | +1.29% | 357,040 | 111,305,728 |
| 2025-03-11 | 3.06 | 3.09 | 3.04 | 3.09 | +0.65% | 193,580 | 59,375,908 |
| 2025-03-10 | 3.07 | 3.11 | 3.05 | 3.07 | +0.33% | 185,614 | 57,166,361 |
| 2025-03-07 | 3.07 | 3.08 | 3.05 | 3.06 | -0.65% | 148,698 | 45,551,419 |
| 2025-03-06 | 3.07 | 3.08 | 3.05 | 3.08 | +0.33% | 199,691 | 61,186,808 |
| 2025-03-05 | 3.09 | 3.1 | 3.05 | 3.07 | -0.97% | 171,336 | 52,545,881 |
| 2025-03-04 | 3.08 | 3.11 | 3.06 | 3.1 | +0.32% | 179,004 | 55,264,298 |
| 2025-03-03 | 3.08 | 3.16 | 3.07 | 3.09 | +0.32% | 226,181 | 70,349,880 |
| 2025-02-28 | 3.08 | 3.13 | 3.07 | 3.08 | -0.32% | 308,413 | 95,677,006 |
| 2025-02-27 | 3.1 | 3.12 | 3.06 | 3.09 | -0.32% | 168,638 | 51,941,134 |
| 2025-02-26 | 3.06 | 3.12 | 3.06 | 3.1 | +0.98% | 184,186 | 56,996,598 |
| 2025-02-25 | 3.08 | 3.1 | 3.06 | 3.07 | -0.65% | 144,444 | 44,407,826 |
| 2025-02-24 | 3.08 | 3.14 | 3.06 | 3.09 | +0.32% | 209,917 | 65,122,839 |
| 2025-02-21 | 3.09 | 3.1 | 3.06 | 3.08 | -0.65% | 166,553 | 51,251,673 |
| 2025-02-20 | 3.1 | 3.12 | 3.06 | 3.1 | -0.32% | 199,758 | 61,662,946 |
| 2025-02-19 | 3.11 | 3.13 | 3.09 | 3.11 | -0.64% | 198,924 | 61,700,168 |
| 2025-02-18 | 3.18 | 3.21 | 3.11 | 3.13 | -1.57% | 321,649 | 101,510,934 |
| 2025-02-17 | 3.12 | 3.18 | 3.08 | 3.18 | +1.92% | 302,820 | 95,014,701 |
| 2025-02-14 | 3.07 | 3.16 | 3.05 | 3.12 | +1.3% | 304,151 | 93,901,119 |
| 2025-02-13 | 3.08 | 3.09 | 3.05 | 3.08 | +0.33% | 202,945 | 62,363,859 |
| 2025-02-12 | 3.04 | 3.09 | 3.04 | 3.07 | +0.99% | 200,332 | 61,281,877 |
| 2025-02-11 | 3.08 | 3.09 | 3.02 | 3.04 | -1.3% | 182,078 | 55,346,638 |
| 2025-02-10 | 3.07 | 3.09 | 3.06 | 3.08 | +0.65% | 218,439 | 67,221,139 |
| 2025-02-07 | 3.01 | 3.08 | 3 | 3.06 | +1.32% | 261,149 | 79,723,084 |
| 2025-02-06 | 3 | 3.02 | 2.96 | 3.02 | +1% | 175,069 | 52,436,315 |
| 2025-02-05 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 136,555 | 40,803,871 |
| 2025-01-27 | 2.98 | 3.03 | 2.97 | 2.99 | +1.01% | 183,182 | 55,055,687 |
| 2025-01-24 | 2.94 | 2.97 | 2.92 | 2.96 | +0.34% | 141,565 | 41,791,744 |
| 2025-01-23 | 2.97 | 3.02 | 2.95 | 2.95 | 0% | 170,351 | 50,881,200 |
| 2025-01-22 | 2.96 | 2.98 | 2.93 | 2.95 | -0.34% | 103,738 | 30,637,323 |
| 2025-01-21 | 3 | 3.01 | 2.96 | 2.96 | -1% | 132,767 | 39,478,229 |
| 2025-01-20 | 3 | 3.03 | 2.97 | 2.99 | -0.33% | 130,638 | 39,168,344 |
| 2025-01-17 | 3 | 3.01 | 2.97 | 3 | -0.33% | 138,531 | 41,456,349 |
| 2025-01-16 | 2.98 | 3.02 | 2.96 | 3.01 | +1.01% | 193,774 | 58,168,910 |
| 2025-01-15 | 3 | 3.01 | 2.97 | 2.98 | -1.32% | 138,980 | 41,517,647 |
| 2025-01-14 | 2.92 | 3.02 | 2.92 | 3.02 | +3.07% | 214,953 | 64,195,061 |
| 2025-01-13 | 2.9 | 2.93 | 2.86 | 2.93 | +0.34% | 131,330 | 38,133,866 |
| 2025-01-10 | 3 | 3 | 2.92 | 2.92 | -2.34% | 156,303 | 46,193,497 |
| 2025-01-09 | 2.99 | 3.01 | 2.97 | 2.99 | -0.33% | 124,695 | 37,335,812 |
| 2025-01-08 | 3 | 3.02 | 2.94 | 3 | -0.33% | 201,301 | 60,117,823 |
| 2025-01-07 | 2.98 | 3.01 | 2.95 | 3.01 | +0.33% | 192,050 | 57,159,651 |
| 2025-01-06 | 2.97 | 3.01 | 2.9 | 3 | +1.01% | 210,955 | 62,550,446 |
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：