股票概览
3.28
0%
0
3.26
开盘价
3.29
最高价
3.22
最低价
64,224
成交量
数据更新至: 2025-03-25
技术指标
3.36
MA5 (5日均线)
3.44
MA10 (10日均线)
3.44
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 | 3.26 | 3.29 | 3.22 | 3.28 | 0% | 64,224 | 20,845,596 |
| 2025-03-24 | 3.35 | 3.37 | 3.22 | 3.28 | -2.38% | 131,661 | 43,343,061 |
| 2025-03-21 | 3.39 | 3.41 | 3.34 | 3.36 | -1.47% | 112,843 | 38,046,767 |
| 2025-03-20 | 3.48 | 3.49 | 3.39 | 3.41 | -2.01% | 147,774 | 50,777,448 |
| 2025-03-19 | 3.49 | 3.52 | 3.45 | 3.48 | -0.85% | 119,675 | 41,638,679 |
| 2025-03-18 | 3.59 | 3.59 | 3.48 | 3.51 | -1.4% | 138,939 | 48,719,158 |
| 2025-03-17 | 3.58 | 3.63 | 3.54 | 3.56 | -0.84% | 154,455 | 55,326,578 |
| 2025-03-14 | 3.49 | 3.63 | 3.47 | 3.59 | +3.46% | 183,389 | 65,213,381 |
| 2025-03-13 | 3.47 | 3.48 | 3.4 | 3.47 | -0.29% | 85,018 | 29,233,001 |
| 2025-03-12 | 3.51 | 3.55 | 3.46 | 3.48 | -0.85% | 129,469 | 45,161,799 |
| 2025-03-11 | 3.4 | 3.51 | 3.36 | 3.51 | +2.33% | 133,464 | 46,023,533 |
| 2025-03-10 | 3.4 | 3.45 | 3.36 | 3.43 | +1.48% | 85,000 | 29,029,941 |
| 2025-03-07 | 3.43 | 3.46 | 3.38 | 3.38 | -1.74% | 108,697 | 37,078,550 |
| 2025-03-06 | 3.36 | 3.45 | 3.35 | 3.44 | +1.18% | 132,451 | 45,153,553 |
| 2025-03-05 | 3.4 | 3.41 | 3.3 | 3.4 | 0% | 135,971 | 45,561,036 |
| 2025-03-04 | 3.38 | 3.4 | 3.34 | 3.4 | +0.29% | 86,622 | 29,175,954 |
| 2025-03-03 | 3.41 | 3.46 | 3.37 | 3.39 | -0.88% | 136,197 | 46,396,700 |
| 2025-02-28 | 3.59 | 3.59 | 3.41 | 3.42 | -4.47% | 202,479 | 70,304,976 |
| 2025-02-27 | 3.44 | 3.6 | 3.43 | 3.58 | +4.68% | 297,648 | 105,054,406 |
| 2025-02-26 | 3.36 | 3.43 | 3.35 | 3.42 | +1.48% | 136,202 | 46,423,924 |
| 2025-02-25 | 3.36 | 3.44 | 3.32 | 3.37 | -0.59% | 123,940 | 41,995,646 |
| 2025-02-24 | 3.37 | 3.44 | 3.36 | 3.39 | 0% | 107,897 | 36,652,782 |
| 2025-02-21 | 3.45 | 3.47 | 3.34 | 3.39 | -2.02% | 137,802 | 46,640,037 |
| 2025-02-20 | 3.39 | 3.49 | 3.39 | 3.46 | +2.06% | 145,491 | 50,224,713 |
| 2025-02-19 | 3.38 | 3.39 | 3.34 | 3.39 | +0.59% | 112,579 | 37,917,559 |
| 2025-02-18 | 3.54 | 3.55 | 3.36 | 3.37 | -5.34% | 176,555 | 60,394,926 |
| 2025-02-17 | 3.48 | 3.59 | 3.44 | 3.56 | +1.71% | 153,583 | 54,034,858 |
| 2025-02-14 | 3.61 | 3.63 | 3.48 | 3.5 | -3.85% | 165,729 | 58,546,796 |
| 2025-02-13 | 3.63 | 3.68 | 3.59 | 3.64 | 0% | 155,335 | 56,565,243 |
| 2025-02-12 | 3.63 | 3.68 | 3.59 | 3.64 | 0% | 114,399 | 41,471,184 |
| 2025-02-11 | 3.71 | 3.72 | 3.6 | 3.64 | -1.36% | 133,031 | 48,324,574 |
| 2025-02-10 | 3.51 | 3.7 | 3.48 | 3.69 | +5.43% | 174,030 | 62,882,223 |
| 2025-02-07 | 3.46 | 3.55 | 3.41 | 3.5 | +1.16% | 159,686 | 55,926,128 |
| 2025-02-06 | 3.47 | 3.51 | 3.39 | 3.46 | +0.29% | 180,026 | 62,152,877 |
| 2025-02-05 | 3.45 | 3.48 | 3.31 | 3.45 | 0% | 172,906 | 59,009,525 |
| 2025-01-27 | 3.54 | 3.56 | 3.44 | 3.45 | -0.86% | 135,549 | 47,367,035 |
| 2025-01-24 | 3.55 | 3.58 | 3.46 | 3.48 | -1.69% | 144,356 | 50,565,020 |
| 2025-01-23 | 3.7 | 3.74 | 3.53 | 3.54 | -2.21% | 147,777 | 53,394,374 |
| 2025-01-22 | 3.74 | 3.77 | 3.6 | 3.62 | -3.98% | 141,614 | 51,837,123 |
| 2025-01-21 | 3.73 | 3.84 | 3.71 | 3.77 | +0.53% | 145,969 | 54,975,355 |
| 2025-01-20 | 3.77 | 3.82 | 3.64 | 3.75 | +1.35% | 155,035 | 58,176,048 |
| 2025-01-17 | 3.8 | 3.82 | 3.68 | 3.7 | -2.89% | 155,276 | 58,019,005 |
| 2025-01-16 | 3.73 | 3.86 | 3.67 | 3.81 | +3.25% | 242,834 | 92,303,959 |
| 2025-01-15 | 3.67 | 3.76 | 3.59 | 3.69 | 0% | 206,470 | 75,954,696 |
| 2025-01-14 | 3.53 | 3.7 | 3.52 | 3.69 | +6.34% | 239,564 | 87,007,685 |
| 2025-01-13 | 3.45 | 3.55 | 3.33 | 3.47 | +0.58% | 190,337 | 65,609,024 |
| 2025-01-10 | 3.68 | 3.68 | 3.45 | 3.45 | -5.48% | 254,294 | 90,157,866 |
| 2025-01-09 | 3.72 | 3.78 | 3.6 | 3.65 | -2.14% | 228,681 | 84,191,434 |
| 2025-01-08 | 3.71 | 3.87 | 3.58 | 3.73 | -0.8% | 277,885 | 103,038,359 |
| 2025-01-07 | 3.5 | 3.8 | 3.5 | 3.76 | +0.8% | 274,907 | 100,460,256 |
| 2025-01-06 | 3.85 | 4 | 3.73 | 3.73 | -9.9% | 214,729 | 80,632,753 |
| 2025-01-03 | 4.5 | 4.56 | 4.14 | 4.14 | -10% | 341,892 | 143,634,620 |
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：