股票概览
3.5
+1.16%
+0.04
3.46
开盘价
3.5
最高价
3.44
最低价
92,078
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.49
MA10 (10日均线)
3.49
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 | 3.46 | 3.5 | 3.44 | 3.5 | +1.16% | 92,078 | 31,956,703 |
| 2025-03-24 | 3.49 | 3.51 | 3.42 | 3.46 | -1.42% | 141,652 | 48,951,208 |
| 2025-03-21 | 3.53 | 3.56 | 3.49 | 3.51 | -0.57% | 100,961 | 35,549,878 |
| 2025-03-20 | 3.51 | 3.54 | 3.51 | 3.53 | +0.57% | 73,532 | 25,927,065 |
| 2025-03-19 | 3.51 | 3.54 | 3.49 | 3.51 | -0.28% | 78,064 | 27,424,589 |
| 2025-03-18 | 3.52 | 3.54 | 3.49 | 3.52 | -0.28% | 88,784 | 31,162,055 |
| 2025-03-17 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 114,213 | 40,306,033 |
| 2025-03-14 | 3.45 | 3.52 | 3.44 | 3.51 | +2.03% | 135,778 | 47,313,252 |
| 2025-03-13 | 3.42 | 3.45 | 3.41 | 3.44 | +0.29% | 104,511 | 35,838,995 |
| 2025-03-12 | 3.45 | 3.45 | 3.42 | 3.43 | -0.58% | 105,441 | 36,181,725 |
| 2025-03-11 | 3.41 | 3.45 | 3.4 | 3.45 | +0.58% | 78,565 | 26,932,413 |
| 2025-03-10 | 3.45 | 3.47 | 3.41 | 3.43 | -0.58% | 78,030 | 26,832,897 |
| 2025-03-07 | 3.48 | 3.5 | 3.44 | 3.45 | -1.15% | 90,982 | 31,536,362 |
| 2025-03-06 | 3.47 | 3.49 | 3.45 | 3.49 | +0.87% | 81,356 | 28,252,256 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.46 | -1.14% | 83,221 | 28,795,137 |
| 2025-03-04 | 3.48 | 3.5 | 3.46 | 3.5 | +0.29% | 60,447 | 21,033,448 |
| 2025-03-03 | 3.5 | 3.53 | 3.47 | 3.49 | -0.57% | 110,724 | 38,787,989 |
| 2025-02-28 | 3.56 | 3.58 | 3.49 | 3.51 | -1.68% | 105,627 | 37,321,368 |
| 2025-02-27 | 3.55 | 3.57 | 3.53 | 3.57 | +0.85% | 138,468 | 49,185,251 |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | +0.57% | 84,496 | 29,911,770 |
| 2025-02-25 | 3.56 | 3.56 | 3.51 | 3.52 | -1.4% | 114,430 | 40,481,337 |
| 2025-02-24 | 3.55 | 3.58 | 3.54 | 3.57 | +0.56% | 97,447 | 34,692,533 |
| 2025-02-21 | 3.56 | 3.56 | 3.5 | 3.55 | 0% | 144,211 | 50,959,805 |
| 2025-02-20 | 3.54 | 3.57 | 3.53 | 3.55 | 0% | 93,111 | 33,038,396 |
| 2025-02-19 | 3.55 | 3.56 | 3.53 | 3.55 | 0% | 96,053 | 34,041,905 |
| 2025-02-18 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 155,528 | 55,719,878 |
| 2025-02-17 | 3.62 | 3.66 | 3.6 | 3.64 | +0.83% | 115,532 | 41,927,999 |
| 2025-02-14 | 3.64 | 3.65 | 3.59 | 3.61 | -1.1% | 129,744 | 46,815,185 |
| 2025-02-13 | 3.66 | 3.68 | 3.64 | 3.65 | -0.54% | 89,555 | 32,781,644 |
| 2025-02-12 | 3.63 | 3.67 | 3.62 | 3.67 | +1.1% | 130,877 | 47,718,961 |
| 2025-02-11 | 3.65 | 3.66 | 3.61 | 3.63 | -0.55% | 114,487 | 41,514,023 |
| 2025-02-10 | 3.59 | 3.65 | 3.59 | 3.65 | +1.39% | 136,754 | 49,563,294 |
| 2025-02-07 | 3.57 | 3.63 | 3.56 | 3.6 | +0.56% | 163,403 | 58,728,886 |
| 2025-02-06 | 3.54 | 3.58 | 3.52 | 3.58 | +0.56% | 111,885 | 39,813,350 |
| 2025-02-05 | 3.59 | 3.6 | 3.53 | 3.56 | -0.84% | 96,844 | 34,456,781 |
| 2025-01-27 | 3.56 | 3.63 | 3.55 | 3.59 | +1.13% | 124,725 | 44,866,071 |
| 2025-01-24 | 3.54 | 3.55 | 3.5 | 3.55 | +0.57% | 101,385 | 35,755,672 |
| 2025-01-23 | 3.53 | 3.58 | 3.52 | 3.53 | +0.86% | 108,631 | 38,612,089 |
| 2025-01-22 | 3.55 | 3.56 | 3.49 | 3.5 | -1.41% | 92,536 | 32,516,628 |
| 2025-01-21 | 3.58 | 3.6 | 3.54 | 3.55 | -0.56% | 96,544 | 34,448,659 |
| 2025-01-20 | 3.58 | 3.62 | 3.52 | 3.57 | +0.56% | 115,367 | 41,251,818 |
| 2025-01-17 | 3.58 | 3.59 | 3.53 | 3.55 | -1.11% | 97,843 | 34,831,442 |
| 2025-01-16 | 3.52 | 3.62 | 3.51 | 3.59 | +2.28% | 159,673 | 57,173,697 |
| 2025-01-15 | 3.52 | 3.55 | 3.48 | 3.51 | -0.57% | 87,771 | 30,823,838 |
| 2025-01-14 | 3.43 | 3.53 | 3.42 | 3.53 | +3.22% | 111,257 | 38,869,973 |
| 2025-01-13 | 3.42 | 3.43 | 3.37 | 3.42 | -0.29% | 105,402 | 35,873,335 |
| 2025-01-10 | 3.55 | 3.56 | 3.43 | 3.43 | -3.11% | 128,688 | 44,851,288 |
| 2025-01-09 | 3.6 | 3.6 | 3.53 | 3.54 | -1.67% | 101,770 | 36,253,215 |
| 2025-01-08 | 3.59 | 3.63 | 3.52 | 3.6 | 0% | 173,562 | 62,065,783 |
| 2025-01-07 | 3.59 | 3.61 | 3.55 | 3.6 | +0.28% | 112,659 | 40,303,425 |
| 2025-01-06 | 3.6 | 3.63 | 3.51 | 3.59 | -0.28% | 160,517 | 57,465,928 |
| 2025-01-03 | 3.87 | 3.88 | 3.59 | 3.6 | -6.49% | 310,411 | 114,404,460 |
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：