股票概览
3.56
+0.28%
+0.01
3.54
开盘价
3.58
最高价
3.54
最低价
140,012
成交量
数据更新至: 2025-03-25
技术指标
3.54
MA5 (5日均线)
3.52
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 | 3.54 | 3.58 | 3.54 | 3.56 | +0.28% | 140,012 | 49,845,038 |
| 2025-03-24 | 3.52 | 3.56 | 3.5 | 3.55 | +0.28% | 215,579 | 76,216,040 |
| 2025-03-21 | 3.53 | 3.56 | 3.5 | 3.54 | +0.28% | 200,701 | 70,955,592 |
| 2025-03-20 | 3.54 | 3.57 | 3.52 | 3.53 | -0.28% | 157,219 | 55,730,015 |
| 2025-03-19 | 3.53 | 3.55 | 3.51 | 3.54 | +0.28% | 130,852 | 46,250,634 |
| 2025-03-18 | 3.53 | 3.54 | 3.5 | 3.53 | +0.28% | 96,289 | 33,870,534 |
| 2025-03-17 | 3.51 | 3.55 | 3.5 | 3.52 | +0.57% | 179,303 | 63,243,173 |
| 2025-03-14 | 3.44 | 3.51 | 3.44 | 3.5 | +1.16% | 203,879 | 71,160,277 |
| 2025-03-13 | 3.46 | 3.48 | 3.45 | 3.46 | 0% | 141,742 | 49,055,321 |
| 2025-03-12 | 3.45 | 3.47 | 3.44 | 3.46 | 0% | 97,469 | 33,700,054 |
| 2025-03-11 | 3.43 | 3.46 | 3.42 | 3.46 | +0.58% | 125,054 | 43,011,005 |
| 2025-03-10 | 3.46 | 3.47 | 3.43 | 3.44 | -0.58% | 124,556 | 42,920,385 |
| 2025-03-07 | 3.48 | 3.49 | 3.45 | 3.46 | -0.86% | 138,526 | 48,066,606 |
| 2025-03-06 | 3.48 | 3.5 | 3.44 | 3.49 | 0% | 202,691 | 70,346,306 |
| 2025-03-05 | 3.46 | 3.49 | 3.44 | 3.49 | +0.87% | 171,105 | 59,353,829 |
| 2025-03-04 | 3.42 | 3.46 | 3.42 | 3.46 | +0.87% | 149,728 | 51,618,953 |
| 2025-03-03 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 209,601 | 72,176,804 |
| 2025-02-28 | 3.5 | 3.5 | 3.45 | 3.45 | -1.43% | 137,631 | 47,792,688 |
| 2025-02-27 | 3.5 | 3.51 | 3.47 | 3.5 | +0.29% | 144,756 | 50,539,004 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +1.16% | 179,108 | 62,419,523 |
| 2025-02-25 | 3.51 | 3.52 | 3.44 | 3.45 | -1.99% | 175,936 | 61,177,220 |
| 2025-02-24 | 3.52 | 3.54 | 3.51 | 3.52 | -0.28% | 149,472 | 52,618,301 |
| 2025-02-21 | 3.55 | 3.56 | 3.5 | 3.53 | -0.56% | 192,218 | 67,710,508 |
| 2025-02-20 | 3.56 | 3.57 | 3.52 | 3.55 | -0.28% | 147,591 | 52,386,094 |
| 2025-02-19 | 3.56 | 3.62 | 3.55 | 3.56 | -0.28% | 182,999 | 65,457,517 |
| 2025-02-18 | 3.56 | 3.62 | 3.56 | 3.57 | +0.28% | 243,701 | 87,508,392 |
| 2025-02-17 | 3.56 | 3.58 | 3.53 | 3.56 | -0.28% | 221,625 | 78,771,773 |
| 2025-02-14 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 158,522 | 56,343,425 |
| 2025-02-13 | 3.58 | 3.6 | 3.56 | 3.59 | +0.28% | 158,363 | 56,741,379 |
| 2025-02-12 | 3.56 | 3.61 | 3.55 | 3.58 | +0.56% | 191,852 | 68,632,932 |
| 2025-02-11 | 3.54 | 3.57 | 3.53 | 3.56 | +0.28% | 184,926 | 65,674,157 |
| 2025-02-10 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 164,609 | 58,267,008 |
| 2025-02-07 | 3.53 | 3.57 | 3.51 | 3.54 | +0.28% | 203,753 | 72,055,766 |
| 2025-02-06 | 3.5 | 3.53 | 3.47 | 3.53 | +0.86% | 177,635 | 62,238,355 |
| 2025-02-05 | 3.52 | 3.53 | 3.46 | 3.5 | -0.28% | 192,501 | 67,268,419 |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.51 | +1.45% | 198,417 | 69,825,390 |
| 2025-01-24 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 180,255 | 62,398,935 |
| 2025-01-23 | 3.41 | 3.51 | 3.4 | 3.47 | +2.36% | 250,320 | 86,848,787 |
| 2025-01-22 | 3.43 | 3.44 | 3.37 | 3.39 | -1.45% | 149,915 | 50,853,808 |
| 2025-01-21 | 3.47 | 3.49 | 3.4 | 3.44 | -0.58% | 210,765 | 72,423,128 |
| 2025-01-20 | 3.48 | 3.51 | 3.46 | 3.46 | 0% | 107,060 | 37,257,863 |
| 2025-01-17 | 3.47 | 3.5 | 3.44 | 3.46 | -0.57% | 132,785 | 46,035,886 |
| 2025-01-16 | 3.45 | 3.51 | 3.44 | 3.48 | +1.46% | 192,285 | 66,891,193 |
| 2025-01-15 | 3.44 | 3.49 | 3.42 | 3.43 | -0.29% | 169,828 | 58,522,394 |
| 2025-01-14 | 3.38 | 3.47 | 3.37 | 3.44 | +2.08% | 222,022 | 76,094,839 |
| 2025-01-13 | 3.36 | 3.38 | 3.33 | 3.37 | -0.3% | 151,201 | 50,838,018 |
| 2025-01-10 | 3.44 | 3.46 | 3.38 | 3.38 | -1.74% | 157,191 | 53,643,738 |
| 2025-01-09 | 3.47 | 3.49 | 3.43 | 3.44 | -1.43% | 120,795 | 41,718,832 |
| 2025-01-08 | 3.49 | 3.53 | 3.42 | 3.49 | -0.29% | 161,636 | 56,202,110 |
| 2025-01-07 | 3.49 | 3.52 | 3.46 | 3.5 | -0.28% | 138,382 | 48,273,514 |
| 2025-01-06 | 3.45 | 3.51 | 3.42 | 3.51 | +1.74% | 220,837 | 76,778,131 |
| 2025-01-03 | 3.52 | 3.55 | 3.44 | 3.45 | -1.43% | 207,239 | 72,332,752 |
| 2025-01-02 | 3.61 | 3.64 | 3.48 | 3.5 | -3.05% | 306,692 | 109,207,544 |
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：