股票概览
3.39
+0.3%
+0.01
3.42
开盘价
3.43
最高价
3.29
最低价
360,764
成交量
数据更新至: 2025-03-25
技术指标
3.39
MA5 (5日均线)
3.27
MA10 (10日均线)
3.18
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 | 3.42 | 3.43 | 3.29 | 3.39 | +0.3% | 360,764 | 121,297,037 |
| 2025-03-24 | 3.47 | 3.47 | 3.32 | 3.38 | -5.06% | 609,468 | 206,408,607 |
| 2025-03-21 | 3.47 | 3.69 | 3.39 | 3.56 | +2.59% | 1,264,161 | 445,649,817 |
| 2025-03-20 | 3.14 | 3.47 | 3.14 | 3.47 | +10.16% | 569,297 | 194,348,921 |
| 2025-03-19 | 3.13 | 3.17 | 3.11 | 3.15 | +0.32% | 143,473 | 45,162,419 |
| 2025-03-18 | 3.17 | 3.17 | 3.12 | 3.14 | -0.63% | 153,600 | 48,152,134 |
| 2025-03-17 | 3.17 | 3.2 | 3.15 | 3.16 | -0.32% | 164,487 | 52,164,735 |
| 2025-03-14 | 3.13 | 3.17 | 3.1 | 3.17 | +0.32% | 279,384 | 87,816,093 |
| 2025-03-13 | 3.09 | 3.21 | 3.08 | 3.16 | +2.27% | 401,272 | 126,718,656 |
| 2025-03-12 | 3.13 | 3.15 | 3.08 | 3.09 | -1.28% | 137,817 | 42,706,152 |
| 2025-03-11 | 3.1 | 3.13 | 3.07 | 3.13 | 0% | 153,853 | 47,790,708 |
| 2025-03-10 | 3.07 | 3.2 | 3.06 | 3.13 | +1.95% | 226,114 | 70,982,256 |
| 2025-03-07 | 3.05 | 3.1 | 3.04 | 3.07 | +0.66% | 143,445 | 44,127,330 |
| 2025-03-06 | 3.04 | 3.06 | 3.02 | 3.05 | +0.33% | 109,800 | 33,449,638 |
| 2025-03-05 | 3.08 | 3.08 | 3.01 | 3.04 | -1.3% | 141,592 | 42,940,815 |
| 2025-03-04 | 3.1 | 3.11 | 3.07 | 3.08 | -0.96% | 107,366 | 33,094,088 |
| 2025-03-03 | 3.09 | 3.16 | 3.09 | 3.11 | +0.65% | 144,362 | 45,194,181 |
| 2025-02-28 | 3.12 | 3.16 | 3.08 | 3.09 | -1.28% | 121,396 | 37,764,308 |
| 2025-02-27 | 3.17 | 3.17 | 3.08 | 3.13 | -0.63% | 141,941 | 44,214,794 |
| 2025-02-26 | 3.07 | 3.15 | 3.06 | 3.15 | +2.61% | 198,479 | 62,000,506 |
| 2025-02-25 | 3.08 | 3.11 | 3.04 | 3.07 | -0.65% | 103,960 | 31,998,377 |
| 2025-02-24 | 3.07 | 3.12 | 3.05 | 3.09 | +0.32% | 134,348 | 41,511,600 |
| 2025-02-21 | 3.1 | 3.11 | 3.05 | 3.08 | -0.32% | 111,148 | 34,137,917 |
| 2025-02-20 | 3.07 | 3.11 | 3.04 | 3.09 | +0.65% | 121,165 | 37,337,762 |
| 2025-02-19 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 107,684 | 32,975,942 |
| 2025-02-18 | 3.14 | 3.15 | 3.05 | 3.07 | -2.54% | 146,939 | 45,509,130 |
| 2025-02-17 | 3.13 | 3.17 | 3.11 | 3.15 | +0.32% | 154,847 | 48,683,381 |
| 2025-02-14 | 3.13 | 3.17 | 3.12 | 3.14 | 0% | 101,016 | 31,687,526 |
| 2025-02-13 | 3.16 | 3.18 | 3.14 | 3.14 | -0.63% | 122,652 | 38,760,861 |
| 2025-02-12 | 3.14 | 3.18 | 3.11 | 3.16 | +0.64% | 130,587 | 41,072,787 |
| 2025-02-11 | 3.17 | 3.19 | 3.08 | 3.14 | -0.95% | 143,766 | 44,874,870 |
| 2025-02-10 | 3.16 | 3.2 | 3.15 | 3.17 | 0% | 168,489 | 53,428,230 |
| 2025-02-07 | 3.1 | 3.19 | 3.07 | 3.17 | +2.26% | 201,233 | 63,362,142 |
| 2025-02-06 | 3.08 | 3.1 | 3.02 | 3.1 | +0.65% | 121,147 | 37,082,931 |
| 2025-02-05 | 3.12 | 3.13 | 3.06 | 3.08 | 0% | 104,513 | 32,284,251 |
| 2025-01-27 | 3.1 | 3.17 | 3.08 | 3.08 | -0.65% | 107,837 | 33,736,307 |
| 2025-01-24 | 3.09 | 3.11 | 3.05 | 3.1 | +0.65% | 102,115 | 31,543,291 |
| 2025-01-23 | 3.13 | 3.17 | 3.08 | 3.08 | -1.28% | 111,938 | 35,058,804 |
| 2025-01-22 | 3.25 | 3.29 | 3.09 | 3.12 | -3.7% | 170,048 | 53,336,160 |
| 2025-01-21 | 3.1 | 3.3 | 3.09 | 3.24 | +3.85% | 373,464 | 118,936,753 |
| 2025-01-20 | 3.06 | 3.16 | 2.99 | 3.12 | +1.63% | 280,846 | 86,502,247 |
| 2025-01-17 | 3.08 | 3.08 | 3.03 | 3.07 | -0.65% | 106,168 | 32,501,310 |
| 2025-01-16 | 3.06 | 3.18 | 3.06 | 3.09 | +1.31% | 212,617 | 66,428,475 |
| 2025-01-15 | 3.07 | 3.09 | 3.02 | 3.05 | -0.97% | 124,602 | 37,986,086 |
| 2025-01-14 | 3.01 | 3.09 | 3 | 3.08 | +2.33% | 148,004 | 45,235,536 |
| 2025-01-13 | 3.02 | 3.03 | 2.98 | 3.01 | -0.33% | 105,120 | 31,576,493 |
| 2025-01-10 | 3.09 | 3.13 | 3.02 | 3.02 | -2.58% | 133,457 | 40,885,682 |
| 2025-01-09 | 3.09 | 3.1 | 3.05 | 3.1 | 0% | 131,110 | 40,395,242 |
| 2025-01-08 | 3.14 | 3.16 | 3.06 | 3.1 | -2.21% | 170,705 | 52,884,447 |
| 2025-01-07 | 3.19 | 3.2 | 3.1 | 3.17 | -0.94% | 215,312 | 67,532,537 |
| 2025-01-06 | 3.11 | 3.39 | 3.05 | 3.2 | +2.89% | 302,307 | 97,146,378 |
| 2025-01-03 | 3.19 | 3.25 | 3.1 | 3.11 | -3.72% | 258,157 | 81,560,173 |
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：