股票概览
3.75
+1.35%
+0.05
3.69
开盘价
3.76
最高价
3.68
最低价
283,029
成交量
数据更新至: 2025-03-25
技术指标
3.71
MA5 (5日均线)
3.68
MA10 (10日均线)
3.62
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 | 3.69 | 3.76 | 3.68 | 3.75 | +1.35% | 283,029 | 105,620,743 |
| 2025-03-24 | 3.73 | 3.74 | 3.66 | 3.7 | -0.27% | 403,637 | 149,124,983 |
| 2025-03-21 | 3.68 | 3.77 | 3.68 | 3.71 | +0.54% | 701,949 | 262,334,702 |
| 2025-03-20 | 3.68 | 3.7 | 3.66 | 3.69 | +0.27% | 425,955 | 156,945,681 |
| 2025-03-19 | 3.71 | 3.74 | 3.66 | 3.68 | -2.9% | 776,049 | 286,268,461 |
| 2025-03-18 | 3.68 | 3.92 | 3.64 | 3.79 | +3.27% | 1,276,823 | 481,996,499 |
| 2025-03-17 | 3.64 | 3.71 | 3.64 | 3.67 | +0.82% | 371,692 | 136,395,114 |
| 2025-03-14 | 3.59 | 3.64 | 3.58 | 3.64 | +1.39% | 342,991 | 124,266,600 |
| 2025-03-13 | 3.6 | 3.61 | 3.57 | 3.59 | -0.28% | 214,839 | 77,097,376 |
| 2025-03-12 | 3.57 | 3.6 | 3.55 | 3.6 | +1.12% | 284,163 | 101,841,612 |
| 2025-03-11 | 3.55 | 3.57 | 3.55 | 3.56 | 0% | 166,460 | 59,257,205 |
| 2025-03-10 | 3.55 | 3.58 | 3.54 | 3.56 | 0% | 199,338 | 71,008,189 |
| 2025-03-07 | 3.56 | 3.58 | 3.54 | 3.56 | -0.28% | 208,982 | 74,511,346 |
| 2025-03-06 | 3.56 | 3.57 | 3.53 | 3.57 | +0.28% | 227,643 | 80,785,531 |
| 2025-03-05 | 3.57 | 3.57 | 3.54 | 3.56 | 0% | 157,724 | 56,116,863 |
| 2025-03-04 | 3.52 | 3.57 | 3.51 | 3.56 | +1.14% | 265,259 | 94,209,469 |
| 2025-03-03 | 3.55 | 3.56 | 3.51 | 3.52 | -0.56% | 261,430 | 92,435,913 |
| 2025-02-28 | 3.56 | 3.57 | 3.54 | 3.54 | -0.56% | 177,806 | 63,221,840 |
| 2025-02-27 | 3.56 | 3.57 | 3.54 | 3.56 | 0% | 201,116 | 71,558,717 |
| 2025-02-26 | 3.52 | 3.56 | 3.52 | 3.56 | +0.85% | 204,217 | 72,478,101 |
| 2025-02-25 | 3.57 | 3.58 | 3.53 | 3.53 | -1.4% | 226,723 | 80,288,330 |
| 2025-02-24 | 3.55 | 3.59 | 3.53 | 3.58 | +1.13% | 261,095 | 93,344,916 |
| 2025-02-21 | 3.54 | 3.56 | 3.53 | 3.54 | +0.28% | 189,333 | 67,086,106 |
| 2025-02-20 | 3.55 | 3.56 | 3.53 | 3.53 | -0.84% | 150,429 | 53,247,590 |
| 2025-02-19 | 3.57 | 3.57 | 3.54 | 3.56 | -0.28% | 231,815 | 82,383,490 |
| 2025-02-18 | 3.6 | 3.61 | 3.56 | 3.57 | -0.83% | 258,311 | 92,643,222 |
| 2025-02-17 | 3.6 | 3.61 | 3.58 | 3.6 | 0% | 205,029 | 73,658,106 |
| 2025-02-14 | 3.62 | 3.62 | 3.58 | 3.6 | -0.55% | 201,967 | 72,629,219 |
| 2025-02-13 | 3.62 | 3.64 | 3.61 | 3.62 | -0.28% | 214,941 | 77,961,889 |
| 2025-02-12 | 3.64 | 3.64 | 3.59 | 3.63 | 0% | 241,227 | 87,118,188 |
| 2025-02-11 | 3.64 | 3.66 | 3.62 | 3.63 | -0.27% | 230,306 | 83,811,605 |
| 2025-02-10 | 3.63 | 3.66 | 3.62 | 3.64 | 0% | 283,982 | 103,259,462 |
| 2025-02-07 | 3.6 | 3.64 | 3.59 | 3.64 | +1.11% | 371,791 | 134,573,739 |
| 2025-02-06 | 3.59 | 3.61 | 3.57 | 3.6 | +0.56% | 251,593 | 90,346,853 |
| 2025-02-05 | 3.64 | 3.65 | 3.56 | 3.58 | -1.38% | 266,910 | 95,843,635 |
| 2025-01-27 | 3.58 | 3.66 | 3.58 | 3.63 | +1.4% | 327,730 | 119,337,325 |
| 2025-01-24 | 3.56 | 3.59 | 3.55 | 3.58 | +0.28% | 218,887 | 78,053,959 |
| 2025-01-23 | 3.54 | 3.6 | 3.54 | 3.57 | +1.42% | 304,431 | 108,941,881 |
| 2025-01-22 | 3.57 | 3.58 | 3.51 | 3.52 | -1.4% | 268,285 | 94,898,722 |
| 2025-01-21 | 3.62 | 3.62 | 3.56 | 3.57 | -0.83% | 226,350 | 81,169,016 |
| 2025-01-20 | 3.63 | 3.64 | 3.6 | 3.6 | -0.28% | 227,640 | 82,346,075 |
| 2025-01-17 | 3.62 | 3.64 | 3.58 | 3.61 | -0.55% | 199,469 | 72,059,410 |
| 2025-01-16 | 3.65 | 3.66 | 3.61 | 3.63 | -0.27% | 187,458 | 68,193,066 |
| 2025-01-15 | 3.64 | 3.67 | 3.62 | 3.64 | -0.27% | 211,025 | 76,908,461 |
| 2025-01-14 | 3.57 | 3.65 | 3.57 | 3.65 | +1.96% | 306,168 | 110,628,513 |
| 2025-01-13 | 3.57 | 3.59 | 3.54 | 3.58 | -0.28% | 268,686 | 95,722,087 |
| 2025-01-10 | 3.62 | 3.63 | 3.59 | 3.59 | -0.83% | 186,636 | 67,408,857 |
| 2025-01-09 | 3.69 | 3.69 | 3.62 | 3.62 | -1.9% | 231,192 | 84,166,169 |
| 2025-01-08 | 3.7 | 3.74 | 3.66 | 3.69 | -0.27% | 227,241 | 84,076,236 |
| 2025-01-07 | 3.72 | 3.74 | 3.67 | 3.7 | -0.54% | 205,885 | 76,095,219 |
| 2025-01-06 | 3.7 | 3.74 | 3.66 | 3.72 | +0.81% | 272,286 | 100,763,332 |
| 2025-01-03 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 262,507 | 97,784,188 |
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：