股票概览
3.42
+1.48%
+0.05
3.35
开盘价
3.43
最高价
3.33
最低价
97,963
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.43
MA10 (10日均线)
3.35
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 | 3.35 | 3.43 | 3.33 | 3.42 | +1.48% | 97,963 | 33,200,839 |
| 2025-03-24 | 3.44 | 3.47 | 3.31 | 3.37 | -1.46% | 149,479 | 50,522,083 |
| 2025-03-21 | 3.47 | 3.5 | 3.41 | 3.42 | -1.72% | 148,640 | 51,277,711 |
| 2025-03-20 | 3.45 | 3.55 | 3.44 | 3.48 | +0.87% | 229,464 | 80,433,752 |
| 2025-03-19 | 3.41 | 3.55 | 3.41 | 3.45 | +0.58% | 187,274 | 65,185,835 |
| 2025-03-18 | 3.45 | 3.46 | 3.38 | 3.43 | -0.29% | 110,579 | 37,693,648 |
| 2025-03-17 | 3.46 | 3.47 | 3.43 | 3.44 | -0.86% | 151,939 | 52,398,255 |
| 2025-03-14 | 3.44 | 3.51 | 3.39 | 3.47 | -0.29% | 249,211 | 86,026,333 |
| 2025-03-13 | 3.34 | 3.57 | 3.33 | 3.48 | +4.19% | 384,111 | 133,407,522 |
| 2025-03-12 | 3.4 | 3.42 | 3.33 | 3.34 | -1.76% | 126,985 | 42,521,102 |
| 2025-03-11 | 3.32 | 3.42 | 3.28 | 3.4 | +2.1% | 223,418 | 75,217,006 |
| 2025-03-10 | 3.26 | 3.38 | 3.24 | 3.33 | +2.78% | 204,029 | 67,780,729 |
| 2025-03-07 | 3.21 | 3.28 | 3.19 | 3.24 | +0.62% | 130,082 | 42,267,755 |
| 2025-03-06 | 3.22 | 3.23 | 3.19 | 3.22 | 0% | 89,086 | 28,586,523 |
| 2025-03-05 | 3.24 | 3.24 | 3.17 | 3.22 | -0.62% | 98,832 | 31,565,803 |
| 2025-03-04 | 3.26 | 3.27 | 3.22 | 3.24 | -0.92% | 109,891 | 35,548,277 |
| 2025-03-03 | 3.25 | 3.32 | 3.22 | 3.27 | +0.93% | 135,555 | 44,480,216 |
| 2025-02-28 | 3.27 | 3.32 | 3.24 | 3.24 | -1.52% | 102,454 | 33,496,240 |
| 2025-02-27 | 3.34 | 3.34 | 3.24 | 3.29 | -0.9% | 100,231 | 32,817,626 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.32 | +2.47% | 144,938 | 47,667,099 |
| 2025-02-25 | 3.24 | 3.28 | 3.22 | 3.24 | -0.61% | 69,815 | 22,723,058 |
| 2025-02-24 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 78,614 | 25,535,562 |
| 2025-02-21 | 3.28 | 3.3 | 3.21 | 3.23 | -1.52% | 100,717 | 32,590,917 |
| 2025-02-20 | 3.24 | 3.29 | 3.23 | 3.28 | +1.23% | 83,830 | 27,364,845 |
| 2025-02-19 | 3.23 | 3.24 | 3.21 | 3.24 | +0.93% | 69,104 | 22,291,114 |
| 2025-02-18 | 3.28 | 3.29 | 3.21 | 3.21 | -2.43% | 81,977 | 26,651,416 |
| 2025-02-17 | 3.25 | 3.3 | 3.21 | 3.29 | +1.54% | 97,806 | 31,953,530 |
| 2025-02-14 | 3.28 | 3.28 | 3.24 | 3.24 | -0.92% | 82,281 | 26,792,981 |
| 2025-02-13 | 3.29 | 3.3 | 3.27 | 3.27 | -0.3% | 97,546 | 32,044,537 |
| 2025-02-12 | 3.29 | 3.3 | 3.25 | 3.28 | 0% | 72,980 | 23,885,949 |
| 2025-02-11 | 3.33 | 3.35 | 3.27 | 3.28 | -1.5% | 78,787 | 25,892,743 |
| 2025-02-10 | 3.28 | 3.33 | 3.28 | 3.33 | +1.52% | 92,298 | 30,466,366 |
| 2025-02-07 | 3.22 | 3.29 | 3.21 | 3.28 | +1.86% | 124,251 | 40,514,769 |
| 2025-02-06 | 3.21 | 3.22 | 3.16 | 3.22 | +0.63% | 81,038 | 25,894,423 |
| 2025-02-05 | 3.21 | 3.22 | 3.18 | 3.2 | +0.31% | 67,368 | 21,524,753 |
| 2025-01-27 | 3.19 | 3.24 | 3.18 | 3.19 | +0.31% | 62,926 | 20,181,417 |
| 2025-01-24 | 3.18 | 3.2 | 3.15 | 3.18 | -0.31% | 64,092 | 20,347,089 |
| 2025-01-23 | 3.21 | 3.25 | 3.18 | 3.19 | +0.31% | 91,442 | 29,391,586 |
| 2025-01-22 | 3.21 | 3.21 | 3.17 | 3.18 | -0.93% | 49,611 | 15,814,361 |
| 2025-01-21 | 3.27 | 3.28 | 3.19 | 3.21 | -1.83% | 96,652 | 31,107,275 |
| 2025-01-20 | 3.24 | 3.28 | 3.2 | 3.27 | -0.61% | 117,080 | 38,010,895 |
| 2025-01-17 | 3.34 | 3.34 | 3.27 | 3.29 | -1.5% | 91,730 | 30,242,504 |
| 2025-01-16 | 3.29 | 3.39 | 3.29 | 3.34 | +0.91% | 114,273 | 38,297,204 |
| 2025-01-15 | 3.29 | 3.34 | 3.27 | 3.31 | 0% | 91,691 | 30,291,550 |
| 2025-01-14 | 3.21 | 3.34 | 3.19 | 3.31 | +3.76% | 129,932 | 42,451,789 |
| 2025-01-13 | 3.12 | 3.2 | 3.1 | 3.19 | +0.31% | 73,722 | 23,261,126 |
| 2025-01-10 | 3.31 | 3.33 | 3.18 | 3.18 | -3.93% | 111,137 | 36,080,170 |
| 2025-01-09 | 3.31 | 3.34 | 3.3 | 3.31 | -0.6% | 96,798 | 32,078,022 |
| 2025-01-08 | 3.35 | 3.38 | 3.27 | 3.33 | -0.89% | 112,611 | 37,478,573 |
| 2025-01-07 | 3.33 | 3.37 | 3.3 | 3.36 | +0.3% | 95,978 | 32,003,184 |
| 2025-01-06 | 3.36 | 3.46 | 3.24 | 3.35 | -0.59% | 131,828 | 44,093,610 |
| 2025-01-03 | 3.54 | 3.55 | 3.37 | 3.37 | -4.8% | 203,199 | 69,997,491 |
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：