股票概览
3.3
0%
0
3.3
开盘价
3.31
最高价
3.25
最低价
59,109
成交量
数据更新至: 2025-03-25
技术指标
3.35
MA5 (5日均线)
3.35
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 | 3.3 | 3.31 | 3.25 | 3.3 | 0% | 59,109 | 19,392,739 |
| 2025-03-24 | 3.35 | 3.36 | 3.25 | 3.3 | -1.49% | 122,139 | 40,279,278 |
| 2025-03-21 | 3.39 | 3.41 | 3.33 | 3.35 | -1.18% | 85,536 | 28,785,031 |
| 2025-03-20 | 3.39 | 3.44 | 3.38 | 3.39 | 0% | 79,070 | 26,915,195 |
| 2025-03-19 | 3.41 | 3.42 | 3.36 | 3.39 | -1.17% | 57,573 | 19,538,667 |
| 2025-03-18 | 3.46 | 3.47 | 3.37 | 3.43 | -0.87% | 115,664 | 39,416,394 |
| 2025-03-17 | 3.38 | 3.54 | 3.37 | 3.46 | +3.28% | 220,620 | 76,370,188 |
| 2025-03-14 | 3.29 | 3.35 | 3.25 | 3.35 | +2.13% | 123,737 | 40,993,700 |
| 2025-03-13 | 3.25 | 3.31 | 3.21 | 3.28 | +0.61% | 93,825 | 30,578,213 |
| 2025-03-12 | 3.28 | 3.28 | 3.24 | 3.26 | -0.31% | 61,367 | 20,004,908 |
| 2025-03-11 | 3.21 | 3.27 | 3.14 | 3.27 | +1.24% | 84,217 | 27,164,022 |
| 2025-03-10 | 3.24 | 3.28 | 3.22 | 3.23 | +0.31% | 71,219 | 23,098,733 |
| 2025-03-07 | 3.29 | 3.31 | 3.22 | 3.22 | -2.72% | 88,304 | 28,639,312 |
| 2025-03-06 | 3.24 | 3.32 | 3.21 | 3.31 | +2.48% | 144,460 | 47,371,770 |
| 2025-03-05 | 3.3 | 3.31 | 3.17 | 3.23 | -1.82% | 125,567 | 40,359,471 |
| 2025-03-04 | 3.28 | 3.31 | 3.26 | 3.29 | -0.3% | 81,025 | 26,573,610 |
| 2025-03-03 | 3.3 | 3.39 | 3.28 | 3.3 | 0% | 97,429 | 32,423,546 |
| 2025-02-28 | 3.38 | 3.4 | 3.3 | 3.3 | -2.65% | 134,587 | 44,852,156 |
| 2025-02-27 | 3.42 | 3.49 | 3.35 | 3.39 | -0.59% | 110,044 | 37,461,519 |
| 2025-02-26 | 3.35 | 3.47 | 3.34 | 3.41 | +2.4% | 138,617 | 47,470,490 |
| 2025-02-25 | 3.34 | 3.41 | 3.32 | 3.33 | -1.19% | 84,032 | 28,229,899 |
| 2025-02-24 | 3.3 | 3.42 | 3.28 | 3.37 | +1.81% | 129,312 | 43,567,991 |
| 2025-02-21 | 3.35 | 3.35 | 3.26 | 3.31 | -0.9% | 101,111 | 33,357,343 |
| 2025-02-20 | 3.31 | 3.35 | 3.28 | 3.34 | +0.3% | 85,513 | 28,395,112 |
| 2025-02-19 | 3.32 | 3.35 | 3.3 | 3.33 | +0.3% | 105,290 | 34,985,126 |
| 2025-02-18 | 3.45 | 3.45 | 3.3 | 3.32 | -3.49% | 103,853 | 34,901,655 |
| 2025-02-17 | 3.39 | 3.49 | 3.38 | 3.44 | +1.47% | 103,301 | 35,462,938 |
| 2025-02-14 | 3.48 | 3.49 | 3.38 | 3.39 | -2.87% | 109,374 | 37,268,768 |
| 2025-02-13 | 3.44 | 3.52 | 3.42 | 3.49 | +1.45% | 144,932 | 50,507,082 |
| 2025-02-12 | 3.41 | 3.46 | 3.34 | 3.44 | +1.47% | 104,176 | 35,433,194 |
| 2025-02-11 | 3.49 | 3.5 | 3.37 | 3.39 | -2.59% | 102,434 | 34,869,787 |
| 2025-02-10 | 3.36 | 3.5 | 3.34 | 3.48 | +3.88% | 154,553 | 53,313,453 |
| 2025-02-07 | 3.21 | 3.45 | 3.21 | 3.35 | +4.04% | 208,578 | 69,550,278 |
| 2025-02-06 | 3.21 | 3.22 | 3.14 | 3.22 | +0.31% | 94,640 | 30,175,612 |
| 2025-02-05 | 3.18 | 3.22 | 3.16 | 3.21 | +1.26% | 75,553 | 24,102,278 |
| 2025-01-27 | 3.18 | 3.27 | 3.16 | 3.17 | -0.31% | 76,397 | 24,516,148 |
| 2025-01-24 | 3.17 | 3.2 | 3.14 | 3.18 | 0% | 75,231 | 23,831,770 |
| 2025-01-23 | 3.22 | 3.25 | 3.15 | 3.18 | +0.95% | 102,777 | 33,002,357 |
| 2025-01-22 | 3.2 | 3.21 | 3.12 | 3.15 | -1.87% | 93,519 | 29,454,302 |
| 2025-01-21 | 3.24 | 3.32 | 3.2 | 3.21 | -0.62% | 143,052 | 46,486,275 |
| 2025-01-20 | 3.23 | 3.28 | 3.14 | 3.23 | -0.31% | 117,109 | 37,858,503 |
| 2025-01-17 | 3.23 | 3.27 | 3.17 | 3.24 | -0.61% | 80,231 | 25,928,718 |
| 2025-01-16 | 3.25 | 3.3 | 3.2 | 3.26 | +0.93% | 96,994 | 31,593,278 |
| 2025-01-15 | 3.25 | 3.28 | 3.18 | 3.23 | -0.31% | 82,597 | 26,646,943 |
| 2025-01-14 | 3.14 | 3.25 | 3.12 | 3.24 | +3.18% | 116,955 | 37,423,744 |
| 2025-01-13 | 3.07 | 3.14 | 2.99 | 3.14 | +1.29% | 87,397 | 27,006,361 |
| 2025-01-10 | 3.23 | 3.25 | 3.09 | 3.1 | -3.73% | 122,619 | 38,561,058 |
| 2025-01-09 | 3.22 | 3.28 | 3.2 | 3.22 | -0.62% | 60,221 | 19,497,901 |
| 2025-01-08 | 3.3 | 3.3 | 3.15 | 3.24 | -1.22% | 104,922 | 33,810,449 |
| 2025-01-07 | 3.24 | 3.29 | 3.14 | 3.28 | +1.23% | 105,743 | 34,089,332 |
| 2025-01-06 | 3.31 | 3.34 | 3.2 | 3.24 | -2.11% | 130,184 | 42,235,566 |
| 2025-01-03 | 3.48 | 3.51 | 3.3 | 3.31 | -4.89% | 177,997 | 60,197,784 |
| 2025-01-02 | 3.59 | 3.65 | 3.43 | 3.48 | -3.33% | 132,239 | 46,878,099 |
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：