股票概览
3.62
-0.82%
-0.03
3.65
开盘价
3.66
最高价
3.6
最低价
103,321
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.84
MA10 (10日均线)
3.73
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 | 3.65 | 3.66 | 3.6 | 3.62 | -0.82% | 103,321 | 37,497,528 |
| 2025-03-24 | 3.78 | 3.8 | 3.58 | 3.65 | -2.93% | 219,316 | 80,070,195 |
| 2025-03-21 | 3.79 | 3.85 | 3.73 | 3.76 | -1.83% | 215,231 | 81,171,887 |
| 2025-03-20 | 3.82 | 4.02 | 3.78 | 3.83 | +0.79% | 299,843 | 116,383,361 |
| 2025-03-19 | 3.87 | 3.89 | 3.77 | 3.8 | -2.56% | 255,394 | 97,618,352 |
| 2025-03-18 | 3.87 | 3.91 | 3.82 | 3.9 | +0.26% | 254,279 | 98,225,778 |
| 2025-03-17 | 4.02 | 4.05 | 3.87 | 3.89 | -4.42% | 383,632 | 150,709,414 |
| 2025-03-14 | 3.99 | 4.12 | 3.92 | 4.07 | +2.01% | 502,867 | 204,201,760 |
| 2025-03-13 | 3.87 | 4.1 | 3.86 | 3.99 | +3.37% | 600,439 | 239,892,524 |
| 2025-03-12 | 3.82 | 4.07 | 3.82 | 3.86 | +2.66% | 610,658 | 239,698,423 |
| 2025-03-11 | 3.7 | 3.76 | 3.6 | 3.76 | +0.8% | 480,003 | 176,396,822 |
| 2025-03-10 | 3.65 | 3.91 | 3.65 | 3.73 | +5.07% | 681,386 | 259,819,969 |
| 2025-03-07 | 3.55 | 3.63 | 3.5 | 3.55 | 0% | 221,499 | 78,799,257 |
| 2025-03-06 | 3.61 | 3.64 | 3.51 | 3.55 | -2.74% | 328,927 | 116,577,504 |
| 2025-03-05 | 3.57 | 3.8 | 3.54 | 3.65 | +3.4% | 507,246 | 186,708,817 |
| 2025-03-04 | 3.53 | 3.58 | 3.5 | 3.53 | -0.84% | 142,326 | 50,228,117 |
| 2025-03-03 | 3.57 | 3.7 | 3.54 | 3.56 | 0% | 224,304 | 81,045,251 |
| 2025-02-28 | 3.57 | 3.67 | 3.55 | 3.56 | -1.66% | 247,022 | 88,824,624 |
| 2025-02-27 | 3.64 | 3.67 | 3.57 | 3.62 | -1.63% | 271,318 | 97,954,075 |
| 2025-02-26 | 3.58 | 3.72 | 3.56 | 3.68 | +2.22% | 440,007 | 160,456,239 |
| 2025-02-25 | 3.57 | 3.82 | 3.51 | 3.6 | -0.83% | 678,230 | 248,234,203 |
| 2025-02-24 | 3.31 | 3.63 | 3.31 | 3.63 | +10% | 206,894 | 73,670,069 |
| 2025-02-21 | 3.32 | 3.36 | 3.29 | 3.3 | -0.9% | 156,991 | 52,000,367 |
| 2025-02-20 | 3.4 | 3.4 | 3.31 | 3.33 | -1.48% | 132,299 | 44,074,731 |
| 2025-02-19 | 3.27 | 3.41 | 3.24 | 3.38 | +3.05% | 187,853 | 62,440,145 |
| 2025-02-18 | 3.36 | 3.45 | 3.28 | 3.28 | -2.38% | 166,926 | 55,970,331 |
| 2025-02-17 | 3.26 | 3.4 | 3.25 | 3.36 | +3.7% | 157,144 | 52,499,010 |
| 2025-02-14 | 3.3 | 3.31 | 3.23 | 3.24 | -2.11% | 136,016 | 44,442,430 |
| 2025-02-13 | 3.39 | 3.39 | 3.3 | 3.31 | -1.78% | 132,508 | 44,306,763 |
| 2025-02-12 | 3.34 | 3.4 | 3.33 | 3.37 | +0.9% | 119,206 | 40,094,716 |
| 2025-02-11 | 3.41 | 3.41 | 3.32 | 3.34 | -1.76% | 112,031 | 37,424,859 |
| 2025-02-10 | 3.38 | 3.42 | 3.34 | 3.4 | +1.19% | 134,831 | 45,662,453 |
| 2025-02-07 | 3.24 | 3.41 | 3.24 | 3.36 | +3.38% | 198,154 | 66,285,477 |
| 2025-02-06 | 3.23 | 3.27 | 3.15 | 3.25 | +0.93% | 121,291 | 39,012,678 |
| 2025-02-05 | 3.19 | 3.23 | 3.17 | 3.22 | +1.58% | 105,497 | 33,789,102 |
| 2025-01-27 | 3.28 | 3.3 | 3.16 | 3.17 | -3.94% | 145,040 | 46,588,604 |
| 2025-01-24 | 3.33 | 3.34 | 3.26 | 3.3 | -1.2% | 103,866 | 34,213,972 |
| 2025-01-23 | 3.38 | 3.4 | 3.32 | 3.34 | 0% | 118,213 | 39,688,650 |
| 2025-01-22 | 3.42 | 3.42 | 3.32 | 3.34 | -2.34% | 111,857 | 37,486,012 |
| 2025-01-21 | 3.51 | 3.51 | 3.38 | 3.42 | -2.01% | 137,515 | 46,966,093 |
| 2025-01-20 | 3.52 | 3.54 | 3.42 | 3.49 | -0.29% | 174,654 | 60,859,239 |
| 2025-01-17 | 3.56 | 3.63 | 3.49 | 3.5 | -2.51% | 282,999 | 100,120,989 |
| 2025-01-16 | 3.5 | 3.75 | 3.46 | 3.59 | +2.57% | 486,629 | 175,516,630 |
| 2025-01-15 | 3.18 | 3.5 | 3.14 | 3.5 | +10.06% | 294,305 | 98,282,845 |
| 2025-01-14 | 3.04 | 3.18 | 3.04 | 3.18 | +4.61% | 109,396 | 34,233,394 |
| 2025-01-13 | 3.03 | 3.06 | 2.96 | 3.04 | -0.33% | 90,581 | 27,296,448 |
| 2025-01-10 | 3.12 | 3.17 | 3.03 | 3.05 | -3.17% | 102,061 | 31,608,418 |
| 2025-01-09 | 3.15 | 3.16 | 3.1 | 3.15 | 0% | 80,938 | 25,338,507 |
| 2025-01-08 | 3.14 | 3.18 | 3.05 | 3.15 | 0% | 111,721 | 34,829,910 |
| 2025-01-07 | 3.02 | 3.16 | 3.02 | 3.15 | +3.62% | 124,248 | 38,474,303 |
| 2025-01-06 | 3.1 | 3.12 | 2.99 | 3.04 | -1.94% | 122,262 | 37,232,723 |
| 2025-01-03 | 3.17 | 3.21 | 3.08 | 3.1 | -2.21% | 165,406 | 51,697,261 |
| 2025-01-02 | 3.2 | 3.29 | 3.14 | 3.17 | -0.63% | 134,774 | 43,337,388 |
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：