股票概览
3.26
+1.24%
+0.04
3.23
开盘价
3.29
最高价
3.22
最低价
400,777
成交量
数据更新至: 2025-03-25
技术指标
3.23
MA5 (5日均线)
3.21
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 | 3.23 | 3.29 | 3.22 | 3.26 | +1.24% | 400,777 | 130,607,037 |
| 2025-03-24 | 3.24 | 3.25 | 3.19 | 3.22 | -0.62% | 321,735 | 103,466,144 |
| 2025-03-21 | 3.2 | 3.27 | 3.2 | 3.24 | +0.93% | 471,707 | 152,622,839 |
| 2025-03-20 | 3.22 | 3.23 | 3.2 | 3.21 | -0.31% | 276,348 | 88,827,877 |
| 2025-03-19 | 3.23 | 3.25 | 3.21 | 3.22 | -1.23% | 385,407 | 124,163,828 |
| 2025-03-18 | 3.21 | 3.3 | 3.18 | 3.26 | +1.88% | 889,108 | 288,917,831 |
| 2025-03-17 | 3.21 | 3.23 | 3.2 | 3.2 | 0% | 320,234 | 102,830,203 |
| 2025-03-14 | 3.16 | 3.2 | 3.15 | 3.2 | +1.27% | 359,289 | 114,223,924 |
| 2025-03-13 | 3.16 | 3.17 | 3.14 | 3.16 | 0% | 190,914 | 60,200,146 |
| 2025-03-12 | 3.16 | 3.17 | 3.15 | 3.16 | 0% | 211,348 | 66,794,164 |
| 2025-03-11 | 3.15 | 3.16 | 3.13 | 3.16 | +0.64% | 226,622 | 71,276,701 |
| 2025-03-10 | 3.14 | 3.17 | 3.14 | 3.14 | 0% | 179,195 | 56,443,193 |
| 2025-03-07 | 3.15 | 3.17 | 3.14 | 3.14 | -0.32% | 199,741 | 63,021,884 |
| 2025-03-06 | 3.15 | 3.16 | 3.13 | 3.15 | +0.32% | 230,261 | 72,478,225 |
| 2025-03-05 | 3.16 | 3.17 | 3.13 | 3.14 | -0.63% | 209,702 | 65,854,751 |
| 2025-03-04 | 3.14 | 3.16 | 3.12 | 3.16 | +0.96% | 183,491 | 57,757,552 |
| 2025-03-03 | 3.15 | 3.17 | 3.13 | 3.13 | -0.63% | 299,392 | 94,204,932 |
| 2025-02-28 | 3.17 | 3.18 | 3.14 | 3.15 | -0.94% | 257,910 | 81,524,903 |
| 2025-02-27 | 3.18 | 3.19 | 3.16 | 3.18 | 0% | 206,283 | 65,506,390 |
| 2025-02-26 | 3.16 | 3.18 | 3.15 | 3.18 | +0.95% | 216,798 | 68,597,612 |
| 2025-02-25 | 3.18 | 3.18 | 3.15 | 3.15 | -0.94% | 302,862 | 95,799,876 |
| 2025-02-24 | 3.17 | 3.2 | 3.15 | 3.18 | +0.32% | 307,944 | 97,986,209 |
| 2025-02-21 | 3.17 | 3.18 | 3.15 | 3.17 | 0% | 268,490 | 84,937,387 |
| 2025-02-20 | 3.21 | 3.21 | 3.17 | 3.17 | -0.94% | 297,672 | 94,620,305 |
| 2025-02-19 | 3.2 | 3.21 | 3.18 | 3.2 | 0% | 202,282 | 64,671,077 |
| 2025-02-18 | 3.24 | 3.24 | 3.18 | 3.2 | -0.93% | 300,142 | 96,407,738 |
| 2025-02-17 | 3.25 | 3.26 | 3.19 | 3.23 | -0.31% | 324,840 | 104,687,601 |
| 2025-02-14 | 3.25 | 3.26 | 3.22 | 3.24 | -0.31% | 215,467 | 69,734,122 |
| 2025-02-13 | 3.25 | 3.27 | 3.24 | 3.25 | 0% | 231,091 | 75,240,917 |
| 2025-02-12 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 205,920 | 66,647,520 |
| 2025-02-11 | 3.26 | 3.28 | 3.23 | 3.25 | 0% | 220,379 | 71,651,421 |
| 2025-02-10 | 3.24 | 3.27 | 3.23 | 3.25 | 0% | 258,730 | 84,161,820 |
| 2025-02-07 | 3.22 | 3.26 | 3.22 | 3.25 | +0.62% | 313,641 | 101,632,380 |
| 2025-02-06 | 3.18 | 3.24 | 3.17 | 3.23 | +1.25% | 259,925 | 83,480,459 |
| 2025-02-05 | 3.21 | 3.21 | 3.17 | 3.19 | 0% | 259,415 | 82,667,382 |
| 2025-01-27 | 3.18 | 3.25 | 3.17 | 3.19 | +0.63% | 289,046 | 92,927,351 |
| 2025-01-24 | 3.18 | 3.19 | 3.15 | 3.17 | -0.63% | 252,623 | 80,093,008 |
| 2025-01-23 | 3.17 | 3.22 | 3.16 | 3.19 | +1.27% | 220,317 | 70,465,262 |
| 2025-01-22 | 3.19 | 3.19 | 3.14 | 3.15 | -1.25% | 217,080 | 68,552,245 |
| 2025-01-21 | 3.22 | 3.23 | 3.18 | 3.19 | -0.62% | 163,817 | 52,335,054 |
| 2025-01-20 | 3.24 | 3.27 | 3.2 | 3.21 | -0.62% | 203,053 | 65,586,869 |
| 2025-01-17 | 3.2 | 3.24 | 3.17 | 3.23 | +0.62% | 197,024 | 63,368,068 |
| 2025-01-16 | 3.21 | 3.24 | 3.19 | 3.21 | +0.31% | 219,806 | 70,764,776 |
| 2025-01-15 | 3.21 | 3.24 | 3.19 | 3.2 | -0.62% | 196,938 | 63,190,219 |
| 2025-01-14 | 3.16 | 3.23 | 3.15 | 3.22 | +1.9% | 276,480 | 88,365,257 |
| 2025-01-13 | 3.17 | 3.17 | 3.13 | 3.16 | -0.32% | 234,031 | 73,740,955 |
| 2025-01-10 | 3.2 | 3.21 | 3.16 | 3.17 | -0.94% | 243,178 | 77,466,220 |
| 2025-01-09 | 3.24 | 3.24 | 3.19 | 3.2 | -1.23% | 205,320 | 65,864,166 |
| 2025-01-08 | 3.23 | 3.26 | 3.18 | 3.24 | +0.31% | 301,425 | 97,111,147 |
| 2025-01-07 | 3.25 | 3.26 | 3.2 | 3.23 | -0.92% | 234,062 | 75,392,494 |
| 2025-01-06 | 3.23 | 3.28 | 3.2 | 3.26 | +0.93% | 250,734 | 81,220,550 |
| 2025-01-03 | 3.28 | 3.3 | 3.21 | 3.23 | -1.22% | 312,334 | 101,516,736 |
| 2025-01-02 | 3.38 | 3.41 | 3.25 | 3.27 | -3.54% | 391,729 | 130,191,930 |
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：