股票概览
3.32
+0.91%
+0.03
3.29
开盘价
3.34
最高价
3.28
最低价
151,669
成交量
数据更新至: 2025-03-25
技术指标
3.28
MA5 (5日均线)
3.24
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 | 3.29 | 3.34 | 3.28 | 3.32 | +0.91% | 151,669 | 50,274,291 |
| 2025-03-24 | 3.27 | 3.31 | 3.25 | 3.29 | +0.3% | 209,999 | 68,937,145 |
| 2025-03-21 | 3.26 | 3.32 | 3.26 | 3.28 | +0.31% | 230,959 | 75,907,253 |
| 2025-03-20 | 3.24 | 3.28 | 3.24 | 3.27 | +0.62% | 133,102 | 43,451,756 |
| 2025-03-19 | 3.27 | 3.28 | 3.23 | 3.25 | -0.91% | 139,674 | 45,396,169 |
| 2025-03-18 | 3.23 | 3.29 | 3.2 | 3.28 | +1.55% | 244,829 | 79,711,663 |
| 2025-03-17 | 3.22 | 3.25 | 3.19 | 3.23 | +0.62% | 202,228 | 65,364,120 |
| 2025-03-14 | 3.13 | 3.21 | 3.12 | 3.21 | +2.56% | 327,725 | 104,219,575 |
| 2025-03-13 | 3.13 | 3.14 | 3.11 | 3.13 | 0% | 126,856 | 39,617,541 |
| 2025-03-12 | 3.11 | 3.14 | 3.1 | 3.13 | +0.64% | 146,487 | 45,697,215 |
| 2025-03-11 | 3.1 | 3.12 | 3.08 | 3.11 | 0% | 139,852 | 43,346,009 |
| 2025-03-10 | 3.1 | 3.12 | 3.09 | 3.11 | +0.32% | 118,344 | 36,723,080 |
| 2025-03-07 | 3.1 | 3.11 | 3.08 | 3.1 | 0% | 166,421 | 51,509,529 |
| 2025-03-06 | 3.11 | 3.12 | 3.08 | 3.1 | 0% | 191,046 | 59,149,637 |
| 2025-03-05 | 3.12 | 3.12 | 3.07 | 3.1 | -0.32% | 137,625 | 42,592,027 |
| 2025-03-04 | 3.1 | 3.13 | 3.09 | 3.11 | 0% | 109,833 | 34,213,956 |
| 2025-03-03 | 3.15 | 3.16 | 3.11 | 3.11 | -0.96% | 155,904 | 48,790,160 |
| 2025-02-28 | 3.14 | 3.17 | 3.13 | 3.14 | -0.32% | 159,694 | 50,296,370 |
| 2025-02-27 | 3.15 | 3.18 | 3.13 | 3.15 | 0% | 126,743 | 39,936,498 |
| 2025-02-26 | 3.13 | 3.17 | 3.13 | 3.15 | +0.32% | 124,502 | 39,218,050 |
| 2025-02-25 | 3.18 | 3.19 | 3.13 | 3.14 | -1.57% | 150,059 | 47,386,009 |
| 2025-02-24 | 3.16 | 3.21 | 3.15 | 3.19 | +0.95% | 148,344 | 47,320,328 |
| 2025-02-21 | 3.16 | 3.18 | 3.14 | 3.16 | 0% | 131,552 | 41,538,672 |
| 2025-02-20 | 3.19 | 3.2 | 3.16 | 3.16 | -0.94% | 143,575 | 45,517,368 |
| 2025-02-19 | 3.19 | 3.21 | 3.18 | 3.19 | 0% | 165,142 | 52,715,595 |
| 2025-02-18 | 3.2 | 3.23 | 3.18 | 3.19 | -0.31% | 176,248 | 56,494,329 |
| 2025-02-17 | 3.21 | 3.22 | 3.18 | 3.2 | 0% | 189,422 | 60,630,418 |
| 2025-02-14 | 3.21 | 3.22 | 3.18 | 3.2 | -0.31% | 134,788 | 43,097,927 |
| 2025-02-13 | 3.21 | 3.23 | 3.2 | 3.21 | -0.31% | 158,622 | 51,019,814 |
| 2025-02-12 | 3.23 | 3.24 | 3.19 | 3.22 | -0.31% | 175,602 | 56,423,266 |
| 2025-02-11 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 166,335 | 53,800,163 |
| 2025-02-10 | 3.23 | 3.26 | 3.21 | 3.23 | 0% | 193,599 | 62,570,268 |
| 2025-02-07 | 3.22 | 3.25 | 3.2 | 3.23 | +0.31% | 196,815 | 63,536,679 |
| 2025-02-06 | 3.19 | 3.23 | 3.17 | 3.22 | +0.63% | 193,158 | 61,792,449 |
| 2025-02-05 | 3.28 | 3.28 | 3.19 | 3.2 | -2.14% | 223,050 | 71,798,036 |
| 2025-01-27 | 3.2 | 3.33 | 3.19 | 3.27 | +2.19% | 320,579 | 105,302,198 |
| 2025-01-24 | 3.17 | 3.22 | 3.15 | 3.2 | +0.95% | 203,373 | 64,721,159 |
| 2025-01-23 | 3.15 | 3.2 | 3.15 | 3.17 | +1.28% | 216,278 | 68,769,786 |
| 2025-01-22 | 3.15 | 3.15 | 3.11 | 3.13 | -0.32% | 146,412 | 45,768,115 |
| 2025-01-21 | 3.17 | 3.18 | 3.13 | 3.14 | -0.63% | 135,526 | 42,686,128 |
| 2025-01-20 | 3.19 | 3.22 | 3.15 | 3.16 | -0.32% | 163,988 | 52,188,236 |
| 2025-01-17 | 3.16 | 3.18 | 3.12 | 3.17 | +0.32% | 193,926 | 61,234,283 |
| 2025-01-16 | 3.16 | 3.2 | 3.13 | 3.16 | 0% | 206,079 | 65,254,328 |
| 2025-01-15 | 3.15 | 3.19 | 3.13 | 3.16 | +0.32% | 206,767 | 65,351,884 |
| 2025-01-14 | 3.11 | 3.17 | 3.11 | 3.15 | +1.29% | 242,876 | 76,360,193 |
| 2025-01-13 | 3.1 | 3.11 | 3.07 | 3.11 | 0% | 169,587 | 52,407,316 |
| 2025-01-10 | 3.14 | 3.15 | 3.11 | 3.11 | -0.96% | 181,334 | 56,661,435 |
| 2025-01-09 | 3.19 | 3.2 | 3.13 | 3.14 | -1.88% | 218,847 | 69,098,043 |
| 2025-01-08 | 3.21 | 3.23 | 3.15 | 3.2 | -0.31% | 246,371 | 78,765,142 |
| 2025-01-07 | 3.25 | 3.26 | 3.19 | 3.21 | -1.23% | 235,177 | 75,509,234 |
| 2025-01-06 | 3.24 | 3.28 | 3.21 | 3.25 | +0.31% | 231,040 | 74,845,587 |
| 2025-01-03 | 3.26 | 3.31 | 3.23 | 3.24 | -0.31% | 280,483 | 91,793,550 |
| 2025-01-02 | 3.35 | 3.4 | 3.23 | 3.25 | -2.99% | 296,718 | 98,595,435 |
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：