股票概览
3.41
-0.29%
-0.01
3.4
开盘价
3.42
最高价
3.38
最低价
205,169
成交量
数据更新至: 2025-03-25
技术指标
3.45
MA5 (5日均线)
3.51
MA10 (10日均线)
3.42
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 | 3.4 | 3.42 | 3.38 | 3.41 | -0.29% | 205,169 | 69,799,196 |
| 2025-03-24 | 3.45 | 3.47 | 3.35 | 3.42 | -0.87% | 497,008 | 169,119,024 |
| 2025-03-21 | 3.46 | 3.52 | 3.44 | 3.45 | -0.86% | 514,492 | 179,065,490 |
| 2025-03-20 | 3.48 | 3.53 | 3.46 | 3.48 | 0% | 427,978 | 149,407,111 |
| 2025-03-19 | 3.51 | 3.51 | 3.46 | 3.48 | -0.85% | 407,361 | 141,850,679 |
| 2025-03-18 | 3.53 | 3.54 | 3.49 | 3.51 | -0.28% | 493,112 | 173,208,649 |
| 2025-03-17 | 3.54 | 3.56 | 3.5 | 3.52 | -0.85% | 768,048 | 270,699,255 |
| 2025-03-14 | 3.53 | 3.57 | 3.48 | 3.55 | +0.28% | 944,796 | 333,709,494 |
| 2025-03-13 | 3.68 | 3.68 | 3.47 | 3.54 | -5.09% | 1,780,633 | 634,723,122 |
| 2025-03-12 | 3.42 | 3.73 | 3.42 | 3.73 | +10.03% | 871,058 | 317,726,122 |
| 2025-03-11 | 3.29 | 3.4 | 3.26 | 3.39 | +2.73% | 536,539 | 180,227,361 |
| 2025-03-10 | 3.34 | 3.35 | 3.28 | 3.3 | -1.49% | 404,487 | 133,598,814 |
| 2025-03-07 | 3.38 | 3.43 | 3.35 | 3.35 | -1.18% | 338,957 | 114,581,713 |
| 2025-03-06 | 3.29 | 3.43 | 3.29 | 3.39 | +3.04% | 567,585 | 191,290,762 |
| 2025-03-05 | 3.29 | 3.3 | 3.24 | 3.29 | 0% | 284,562 | 92,948,114 |
| 2025-03-04 | 3.26 | 3.3 | 3.25 | 3.29 | +0.61% | 236,906 | 77,768,906 |
| 2025-03-03 | 3.27 | 3.33 | 3.26 | 3.27 | -0.3% | 417,051 | 137,529,110 |
| 2025-02-28 | 3.36 | 3.36 | 3.26 | 3.28 | -2.38% | 381,536 | 126,154,954 |
| 2025-02-27 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 448,719 | 151,257,982 |
| 2025-02-26 | 3.39 | 3.42 | 3.37 | 3.4 | +0.29% | 365,917 | 124,191,408 |
| 2025-02-25 | 3.4 | 3.44 | 3.37 | 3.39 | -1.17% | 389,875 | 132,577,471 |
| 2025-02-24 | 3.47 | 3.5 | 3.41 | 3.43 | -1.15% | 456,522 | 157,261,196 |
| 2025-02-21 | 3.39 | 3.48 | 3.36 | 3.47 | +2.36% | 497,309 | 170,401,795 |
| 2025-02-20 | 3.44 | 3.45 | 3.38 | 3.39 | -1.74% | 402,742 | 137,063,676 |
| 2025-02-19 | 3.42 | 3.46 | 3.4 | 3.45 | +0.88% | 395,039 | 135,842,947 |
| 2025-02-18 | 3.52 | 3.54 | 3.41 | 3.42 | -2.56% | 494,119 | 170,880,199 |
| 2025-02-17 | 3.52 | 3.55 | 3.47 | 3.51 | +0.29% | 471,082 | 165,308,390 |
| 2025-02-14 | 3.53 | 3.53 | 3.45 | 3.5 | -0.57% | 496,714 | 173,448,593 |
| 2025-02-13 | 3.49 | 3.58 | 3.47 | 3.52 | +2.33% | 813,572 | 287,009,432 |
| 2025-02-12 | 3.39 | 3.47 | 3.38 | 3.44 | +1.18% | 506,200 | 173,916,143 |
| 2025-02-11 | 3.39 | 3.41 | 3.33 | 3.4 | +0.29% | 515,096 | 173,470,853 |
| 2025-02-10 | 3.34 | 3.4 | 3.33 | 3.39 | +1.8% | 503,390 | 169,864,120 |
| 2025-02-07 | 3.29 | 3.38 | 3.27 | 3.33 | +1.22% | 524,261 | 174,561,306 |
| 2025-02-06 | 3.24 | 3.29 | 3.22 | 3.29 | +1.23% | 395,369 | 129,071,942 |
| 2025-02-05 | 3.24 | 3.27 | 3.22 | 3.25 | +1.25% | 319,909 | 103,999,257 |
| 2025-01-27 | 3.26 | 3.3 | 3.21 | 3.21 | -0.93% | 359,457 | 116,690,690 |
| 2025-01-24 | 3.18 | 3.26 | 3.16 | 3.24 | +2.21% | 344,529 | 110,872,192 |
| 2025-01-23 | 3.19 | 3.24 | 3.17 | 3.17 | 0% | 329,046 | 105,382,375 |
| 2025-01-22 | 3.19 | 3.2 | 3.14 | 3.17 | -0.94% | 324,628 | 102,567,427 |
| 2025-01-21 | 3.24 | 3.26 | 3.18 | 3.2 | -0.93% | 265,262 | 85,103,676 |
| 2025-01-20 | 3.25 | 3.27 | 3.21 | 3.23 | +0.62% | 273,860 | 88,652,396 |
| 2025-01-17 | 3.24 | 3.24 | 3.19 | 3.21 | -0.93% | 299,104 | 96,237,685 |
| 2025-01-16 | 3.23 | 3.3 | 3.21 | 3.24 | +0.62% | 475,493 | 154,815,471 |
| 2025-01-15 | 3.23 | 3.26 | 3.18 | 3.22 | 0% | 365,460 | 117,527,415 |
| 2025-01-14 | 3.13 | 3.23 | 3.13 | 3.22 | +3.21% | 500,131 | 159,328,245 |
| 2025-01-13 | 3.08 | 3.13 | 3.04 | 3.12 | +0.32% | 316,118 | 97,774,460 |
| 2025-01-10 | 3.17 | 3.2 | 3.11 | 3.11 | -1.89% | 393,958 | 124,051,009 |
| 2025-01-09 | 3.19 | 3.21 | 3.16 | 3.17 | -0.63% | 310,988 | 99,062,684 |
| 2025-01-08 | 3.18 | 3.22 | 3.09 | 3.19 | -0.31% | 515,566 | 162,973,431 |
| 2025-01-07 | 3.17 | 3.2 | 3.15 | 3.2 | +0.95% | 385,975 | 122,411,151 |
| 2025-01-06 | 3.19 | 3.2 | 3.14 | 3.17 | -0.31% | 481,790 | 152,811,855 |
| 2025-01-03 | 3.29 | 3.3 | 3.16 | 3.18 | -3.05% | 469,516 | 151,300,561 |
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：