股票概览
3.5
+0.57%
+0.02
3.48
开盘价
3.51
最高价
3.45
最低价
89,568
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.52
MA10 (10日均线)
3.50
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 | 3.48 | 3.51 | 3.45 | 3.5 | +0.57% | 89,568 | 31,159,472 |
| 2025-03-24 | 3.56 | 3.58 | 3.43 | 3.48 | -1.97% | 209,381 | 73,252,681 |
| 2025-03-21 | 3.54 | 3.59 | 3.52 | 3.55 | +0.28% | 149,387 | 53,107,360 |
| 2025-03-20 | 3.56 | 3.58 | 3.53 | 3.54 | -0.28% | 104,946 | 37,299,798 |
| 2025-03-19 | 3.54 | 3.57 | 3.51 | 3.55 | +0.28% | 135,100 | 47,751,231 |
| 2025-03-18 | 3.57 | 3.57 | 3.5 | 3.54 | -0.84% | 180,303 | 63,546,346 |
| 2025-03-17 | 3.56 | 3.59 | 3.54 | 3.57 | +0.85% | 144,483 | 51,486,490 |
| 2025-03-14 | 3.45 | 3.54 | 3.45 | 3.54 | +2.31% | 188,889 | 66,255,969 |
| 2025-03-13 | 3.5 | 3.52 | 3.43 | 3.46 | -1.14% | 124,822 | 43,167,607 |
| 2025-03-12 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 99,708 | 34,832,670 |
| 2025-03-11 | 3.46 | 3.49 | 3.44 | 3.49 | +0.29% | 93,914 | 32,556,756 |
| 2025-03-10 | 3.46 | 3.49 | 3.44 | 3.48 | +0.58% | 75,867 | 26,305,106 |
| 2025-03-07 | 3.46 | 3.48 | 3.44 | 3.46 | -0.29% | 82,406 | 28,498,505 |
| 2025-03-06 | 3.45 | 3.48 | 3.42 | 3.47 | +0.87% | 120,829 | 41,749,009 |
| 2025-03-05 | 3.46 | 3.47 | 3.41 | 3.44 | -0.86% | 76,562 | 26,240,097 |
| 2025-03-04 | 3.44 | 3.47 | 3.43 | 3.47 | -0.29% | 101,112 | 34,876,238 |
| 2025-03-03 | 3.42 | 3.55 | 3.4 | 3.48 | +2.05% | 201,059 | 69,604,293 |
| 2025-02-28 | 3.47 | 3.48 | 3.4 | 3.41 | -2.01% | 100,804 | 34,651,368 |
| 2025-02-27 | 3.49 | 3.51 | 3.43 | 3.48 | -0.29% | 93,771 | 32,538,983 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 99,265 | 34,554,647 |
| 2025-02-25 | 3.46 | 3.48 | 3.43 | 3.46 | -0.29% | 88,110 | 30,465,279 |
| 2025-02-24 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 116,165 | 40,345,547 |
| 2025-02-21 | 3.5 | 3.52 | 3.45 | 3.47 | -1.42% | 154,840 | 53,801,554 |
| 2025-02-20 | 3.54 | 3.54 | 3.5 | 3.52 | -0.28% | 105,028 | 36,997,341 |
| 2025-02-19 | 3.53 | 3.56 | 3.5 | 3.53 | 0% | 107,187 | 37,771,967 |
| 2025-02-18 | 3.63 | 3.65 | 3.52 | 3.53 | -3.29% | 116,257 | 41,695,015 |
| 2025-02-17 | 3.69 | 3.69 | 3.62 | 3.65 | +1.39% | 146,316 | 53,391,073 |
| 2025-02-14 | 3.55 | 3.65 | 3.55 | 3.6 | +0.84% | 141,394 | 50,908,118 |
| 2025-02-13 | 3.52 | 3.67 | 3.52 | 3.57 | +1.42% | 191,345 | 68,848,601 |
| 2025-02-12 | 3.54 | 3.54 | 3.48 | 3.52 | -0.28% | 86,931 | 30,512,945 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.53 | -1.12% | 82,322 | 29,079,607 |
| 2025-02-10 | 3.55 | 3.58 | 3.54 | 3.57 | +0.85% | 80,566 | 28,651,218 |
| 2025-02-07 | 3.5 | 3.57 | 3.48 | 3.54 | +1.43% | 105,786 | 37,378,713 |
| 2025-02-06 | 3.48 | 3.49 | 3.43 | 3.49 | +0.87% | 77,135 | 26,725,036 |
| 2025-02-05 | 3.48 | 3.5 | 3.44 | 3.46 | -0.57% | 78,134 | 27,091,936 |
| 2025-01-27 | 3.46 | 3.53 | 3.46 | 3.48 | +1.16% | 81,671 | 28,583,329 |
| 2025-01-24 | 3.44 | 3.45 | 3.39 | 3.44 | +0.58% | 70,867 | 24,231,040 |
| 2025-01-23 | 3.46 | 3.49 | 3.42 | 3.42 | -0.29% | 101,635 | 35,192,985 |
| 2025-01-22 | 3.55 | 3.55 | 3.4 | 3.43 | -4.99% | 209,772 | 72,647,090 |
| 2025-01-21 | 3.67 | 3.67 | 3.6 | 3.61 | -0.82% | 61,393 | 22,229,735 |
| 2025-01-20 | 3.63 | 3.64 | 3.59 | 3.64 | +1.11% | 75,245 | 27,246,586 |
| 2025-01-17 | 3.61 | 3.62 | 3.58 | 3.6 | 0% | 72,604 | 26,168,940 |
| 2025-01-16 | 3.62 | 3.65 | 3.56 | 3.6 | -0.55% | 111,898 | 40,376,147 |
| 2025-01-15 | 3.61 | 3.66 | 3.6 | 3.62 | 0% | 102,221 | 37,110,473 |
| 2025-01-14 | 3.55 | 3.63 | 3.54 | 3.62 | +1.69% | 153,544 | 55,312,975 |
| 2025-01-13 | 3.46 | 3.59 | 3.44 | 3.56 | +2.59% | 145,762 | 51,631,328 |
| 2025-01-10 | 3.43 | 3.54 | 3.43 | 3.47 | +0.58% | 185,168 | 64,732,448 |
| 2025-01-09 | 3.42 | 3.46 | 3.4 | 3.45 | -0.29% | 76,129 | 26,159,755 |
| 2025-01-08 | 3.47 | 3.49 | 3.38 | 3.46 | -0.57% | 112,721 | 38,739,363 |
| 2025-01-07 | 3.45 | 3.51 | 3.43 | 3.48 | +0.87% | 113,652 | 39,361,590 |
| 2025-01-06 | 3.46 | 3.48 | 3.38 | 3.45 | -0.86% | 124,004 | 42,607,431 |
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：