股票概览
3.27
+0.31%
+0.01
3.26
开盘价
3.32
最高价
3.24
最低价
154,655
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.27
MA10 (10日均线)
3.23
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 | 3.26 | 3.32 | 3.24 | 3.27 | +0.31% | 154,655 | 50,613,144 |
| 2025-03-24 | 3.43 | 3.44 | 3.2 | 3.26 | -5.23% | 466,117 | 153,887,309 |
| 2025-03-21 | 3.38 | 3.47 | 3.32 | 3.44 | +1.18% | 492,855 | 167,848,718 |
| 2025-03-20 | 3.35 | 3.45 | 3.32 | 3.4 | +2.1% | 460,103 | 156,472,168 |
| 2025-03-19 | 3.32 | 3.41 | 3.29 | 3.33 | +0.3% | 294,088 | 98,376,358 |
| 2025-03-18 | 3.35 | 3.37 | 3.27 | 3.32 | -0.9% | 296,523 | 98,172,765 |
| 2025-03-17 | 3.18 | 3.41 | 3.16 | 3.35 | +5.68% | 690,840 | 228,994,841 |
| 2025-03-14 | 3.1 | 3.19 | 3.07 | 3.17 | +2.92% | 351,943 | 110,655,795 |
| 2025-03-13 | 3.12 | 3.14 | 3.03 | 3.08 | -1.28% | 312,065 | 95,631,290 |
| 2025-03-12 | 3.17 | 3.18 | 3.1 | 3.12 | -1.27% | 250,398 | 78,384,180 |
| 2025-03-11 | 3.12 | 3.16 | 3.08 | 3.16 | +0.64% | 196,253 | 61,390,585 |
| 2025-03-10 | 3.17 | 3.18 | 3.12 | 3.14 | -0.63% | 183,581 | 57,661,497 |
| 2025-03-07 | 3.21 | 3.27 | 3.15 | 3.16 | -1.56% | 319,953 | 101,948,496 |
| 2025-03-06 | 3.14 | 3.21 | 3.13 | 3.21 | +2.88% | 357,920 | 114,042,321 |
| 2025-03-05 | 3.19 | 3.21 | 3.09 | 3.12 | -2.5% | 319,510 | 99,833,484 |
| 2025-03-04 | 3.21 | 3.23 | 3.16 | 3.2 | -0.93% | 239,102 | 76,303,952 |
| 2025-03-03 | 3.15 | 3.31 | 3.15 | 3.23 | +1.89% | 456,799 | 148,583,906 |
| 2025-02-28 | 3.3 | 3.36 | 3.16 | 3.17 | -3.06% | 441,305 | 142,572,036 |
| 2025-02-27 | 3.19 | 3.4 | 3.19 | 3.27 | +2.51% | 672,987 | 220,990,705 |
| 2025-02-26 | 3.2 | 3.23 | 3.15 | 3.19 | 0% | 325,932 | 103,765,756 |
| 2025-02-25 | 3.23 | 3.23 | 3.17 | 3.19 | -1.85% | 240,535 | 76,932,614 |
| 2025-02-24 | 3.25 | 3.28 | 3.22 | 3.25 | -0.31% | 233,045 | 75,768,905 |
| 2025-02-21 | 3.24 | 3.28 | 3.21 | 3.26 | +0.31% | 202,519 | 65,738,789 |
| 2025-02-20 | 3.27 | 3.28 | 3.23 | 3.25 | -0.61% | 175,326 | 57,024,824 |
| 2025-02-19 | 3.24 | 3.28 | 3.23 | 3.27 | +0.31% | 195,311 | 63,539,803 |
| 2025-02-18 | 3.4 | 3.41 | 3.23 | 3.26 | -4.4% | 386,000 | 127,659,934 |
| 2025-02-17 | 3.31 | 3.42 | 3.3 | 3.41 | +3.33% | 369,406 | 124,958,496 |
| 2025-02-14 | 3.33 | 3.41 | 3.28 | 3.3 | 0% | 314,463 | 104,582,546 |
| 2025-02-13 | 3.26 | 3.38 | 3.24 | 3.3 | +1.23% | 303,792 | 100,473,775 |
| 2025-02-12 | 3.27 | 3.31 | 3.21 | 3.26 | -0.61% | 290,517 | 94,331,555 |
| 2025-02-11 | 3.33 | 3.35 | 3.21 | 3.28 | -1.5% | 303,829 | 99,050,371 |
| 2025-02-10 | 3.26 | 3.36 | 3.25 | 3.33 | +2.46% | 370,792 | 122,899,734 |
| 2025-02-07 | 3.22 | 3.33 | 3.2 | 3.25 | +0.93% | 391,287 | 128,046,324 |
| 2025-02-06 | 3.15 | 3.29 | 3.08 | 3.22 | +2.22% | 499,785 | 158,946,484 |
| 2025-02-05 | 2.96 | 3.24 | 2.96 | 3.15 | -4.26% | 987,548 | 308,356,765 |
| 2025-01-27 | 3.16 | 3.38 | 3.16 | 3.29 | +7.17% | 599,567 | 200,017,400 |
| 2025-01-24 | 3.3 | 3.46 | 3.07 | 3.07 | -9.97% | 1,060,719 | 342,092,527 |
| 2025-01-23 | 3.76 | 3.84 | 3.41 | 3.41 | -10.03% | 842,395 | 299,624,432 |
| 2025-01-22 | 4.19 | 4.26 | 3.7 | 3.79 | -2.07% | 1,066,319 | 426,859,670 |
| 2025-01-17 | 3.86 | 3.9 | 3.77 | 3.87 | +0.52% | 174,335 | 67,014,370 |
| 2025-01-16 | 3.88 | 3.93 | 3.82 | 3.85 | -0.26% | 133,687 | 51,722,524 |
| 2025-01-15 | 3.92 | 3.94 | 3.83 | 3.86 | -2.03% | 133,194 | 51,531,593 |
| 2025-01-14 | 3.87 | 3.95 | 3.75 | 3.94 | +2.6% | 224,132 | 86,488,604 |
| 2025-01-13 | 3.6 | 3.9 | 3.6 | 3.84 | +4.92% | 338,779 | 128,626,321 |
| 2025-01-10 | 3.82 | 3.85 | 3.64 | 3.66 | -3.68% | 218,521 | 81,239,993 |
| 2025-01-09 | 3.59 | 3.82 | 3.59 | 3.8 | +4.97% | 257,306 | 95,970,185 |
| 2025-01-08 | 3.52 | 3.64 | 3.42 | 3.62 | +3.13% | 240,861 | 85,237,233 |
| 2025-01-07 | 3.54 | 3.58 | 3.49 | 3.51 | -1.13% | 184,051 | 65,044,026 |
| 2025-01-06 | 3.72 | 3.76 | 3.49 | 3.55 | -4.57% | 333,087 | 118,538,196 |
| 2025-01-03 | 3.94 | 3.95 | 3.7 | 3.72 | -5.58% | 271,316 | 103,175,517 |
| 2025-01-02 | 3.98 | 4.08 | 3.9 | 3.94 | -1.01% | 226,748 | 90,508,550 |
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：