股票概览
3.36
+0.6%
+0.02
3.33
开盘价
3.37
最高价
3.31
最低价
111,008
成交量
数据更新至: 2025-03-25
技术指标
3.38
MA5 (5日均线)
3.37
MA10 (10日均线)
3.33
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 | 3.33 | 3.37 | 3.31 | 3.36 | +0.6% | 111,008 | 37,087,717 |
| 2025-03-24 | 3.4 | 3.41 | 3.28 | 3.34 | -1.76% | 198,965 | 66,430,055 |
| 2025-03-21 | 3.39 | 3.44 | 3.37 | 3.4 | +0.29% | 222,439 | 75,706,834 |
| 2025-03-20 | 3.39 | 3.41 | 3.38 | 3.39 | 0% | 142,704 | 48,483,940 |
| 2025-03-19 | 3.38 | 3.4 | 3.37 | 3.39 | 0% | 102,978 | 34,817,469 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.39 | +0.3% | 112,028 | 37,762,548 |
| 2025-03-17 | 3.36 | 3.39 | 3.36 | 3.38 | +0.6% | 124,391 | 42,015,441 |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | +1.2% | 167,987 | 56,176,158 |
| 2025-03-13 | 3.33 | 3.33 | 3.28 | 3.32 | -0.3% | 135,776 | 44,889,197 |
| 2025-03-12 | 3.34 | 3.36 | 3.32 | 3.33 | -0.3% | 115,200 | 38,415,589 |
| 2025-03-11 | 3.28 | 3.35 | 3.26 | 3.34 | +1.21% | 192,362 | 63,786,195 |
| 2025-03-10 | 3.26 | 3.3 | 3.26 | 3.3 | +0.92% | 91,277 | 29,952,121 |
| 2025-03-07 | 3.29 | 3.3 | 3.25 | 3.27 | -0.91% | 92,994 | 30,478,102 |
| 2025-03-06 | 3.28 | 3.3 | 3.26 | 3.3 | +0.61% | 111,860 | 36,765,121 |
| 2025-03-05 | 3.27 | 3.29 | 3.24 | 3.28 | +0.31% | 94,256 | 30,766,255 |
| 2025-03-04 | 3.23 | 3.28 | 3.22 | 3.27 | +0.93% | 79,094 | 25,771,308 |
| 2025-03-03 | 3.23 | 3.29 | 3.23 | 3.24 | 0% | 102,563 | 33,437,891 |
| 2025-02-28 | 3.28 | 3.29 | 3.23 | 3.24 | -1.52% | 124,613 | 40,614,330 |
| 2025-02-27 | 3.31 | 3.33 | 3.26 | 3.29 | -0.6% | 131,956 | 43,392,975 |
| 2025-02-26 | 3.28 | 3.32 | 3.28 | 3.31 | +0.91% | 98,058 | 32,418,623 |
| 2025-02-25 | 3.32 | 3.33 | 3.27 | 3.28 | -1.5% | 140,286 | 46,351,237 |
| 2025-02-24 | 3.32 | 3.35 | 3.3 | 3.33 | +0.6% | 124,923 | 41,573,033 |
| 2025-02-21 | 3.35 | 3.36 | 3.3 | 3.31 | -1.49% | 201,528 | 66,827,555 |
| 2025-02-20 | 3.34 | 3.45 | 3.3 | 3.36 | +0.9% | 231,975 | 77,890,624 |
| 2025-02-19 | 3.32 | 3.34 | 3.3 | 3.33 | +0.3% | 127,005 | 42,152,702 |
| 2025-02-18 | 3.4 | 3.41 | 3.31 | 3.32 | -2.64% | 151,372 | 50,799,359 |
| 2025-02-17 | 3.37 | 3.42 | 3.36 | 3.41 | +0.89% | 143,844 | 48,801,902 |
| 2025-02-14 | 3.41 | 3.42 | 3.36 | 3.38 | -1.17% | 149,668 | 50,689,825 |
| 2025-02-13 | 3.42 | 3.45 | 3.41 | 3.42 | -0.29% | 177,252 | 60,773,954 |
| 2025-02-12 | 3.44 | 3.44 | 3.38 | 3.43 | 0% | 173,349 | 59,095,245 |
| 2025-02-11 | 3.48 | 3.48 | 3.4 | 3.43 | -1.44% | 179,327 | 61,451,778 |
| 2025-02-10 | 3.49 | 3.52 | 3.46 | 3.48 | -0.29% | 182,507 | 63,500,029 |
| 2025-02-07 | 3.47 | 3.52 | 3.45 | 3.49 | +0.58% | 235,296 | 81,941,686 |
| 2025-02-06 | 3.4 | 3.48 | 3.35 | 3.47 | +1.76% | 204,546 | 69,920,864 |
| 2025-02-05 | 3.42 | 3.43 | 3.37 | 3.41 | +0.29% | 145,858 | 49,620,944 |
| 2025-01-27 | 3.38 | 3.45 | 3.38 | 3.4 | +0.89% | 190,435 | 65,111,085 |
| 2025-01-24 | 3.36 | 3.38 | 3.31 | 3.37 | +0.6% | 135,309 | 45,311,565 |
| 2025-01-23 | 3.37 | 3.41 | 3.35 | 3.35 | +0.6% | 176,935 | 59,853,230 |
| 2025-01-22 | 3.37 | 3.38 | 3.32 | 3.33 | -1.48% | 108,831 | 36,389,961 |
| 2025-01-21 | 3.41 | 3.44 | 3.36 | 3.38 | -0.88% | 130,536 | 44,257,980 |
| 2025-01-20 | 3.4 | 3.43 | 3.34 | 3.41 | +1.49% | 153,033 | 52,021,511 |
| 2025-01-17 | 3.38 | 3.39 | 3.33 | 3.36 | -0.59% | 104,209 | 35,072,607 |
| 2025-01-16 | 3.36 | 3.42 | 3.35 | 3.38 | +1.2% | 138,346 | 46,871,124 |
| 2025-01-15 | 3.36 | 3.38 | 3.32 | 3.34 | -0.89% | 130,394 | 43,733,225 |
| 2025-01-14 | 3.27 | 3.37 | 3.26 | 3.37 | +3.06% | 196,598 | 65,671,894 |
| 2025-01-13 | 3.21 | 3.28 | 3.2 | 3.27 | -0.3% | 116,864 | 37,952,287 |
| 2025-01-10 | 3.37 | 3.38 | 3.27 | 3.28 | -2.67% | 151,813 | 50,491,840 |
| 2025-01-09 | 3.38 | 3.4 | 3.35 | 3.37 | -0.88% | 105,319 | 35,546,339 |
| 2025-01-08 | 3.42 | 3.42 | 3.31 | 3.4 | -0.58% | 173,540 | 58,530,120 |
| 2025-01-07 | 3.38 | 3.42 | 3.35 | 3.42 | +1.48% | 147,355 | 49,851,751 |
| 2025-01-06 | 3.4 | 3.42 | 3.29 | 3.37 | -0.59% | 185,954 | 62,563,693 |
| 2025-01-03 | 3.56 | 3.6 | 3.37 | 3.39 | -4.78% | 242,175 | 83,658,465 |
| 2025-01-02 | 3.6 | 3.68 | 3.53 | 3.56 | -1.11% | 280,591 | 101,455,537 |
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：