股票概览
3.52
+2.33%
+0.08
3.42
开盘价
3.52
最高价
3.4
最低价
83,733
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.40
MA10 (10日均线)
3.31
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 | 3.42 | 3.52 | 3.4 | 3.52 | +2.33% | 83,733 | 29,089,192 |
| 2025-03-24 | 3.53 | 3.55 | 3.36 | 3.44 | -2.27% | 156,796 | 53,787,893 |
| 2025-03-21 | 3.6 | 3.69 | 3.49 | 3.52 | -1.68% | 281,144 | 100,045,831 |
| 2025-03-20 | 3.43 | 3.58 | 3.41 | 3.58 | +4.99% | 216,541 | 76,628,113 |
| 2025-03-19 | 3.33 | 3.5 | 3.31 | 3.41 | +2.4% | 228,387 | 78,590,425 |
| 2025-03-18 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 87,526 | 29,145,523 |
| 2025-03-17 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 122,338 | 40,511,081 |
| 2025-03-14 | 3.26 | 3.3 | 3.24 | 3.29 | +0.61% | 118,988 | 38,927,576 |
| 2025-03-13 | 3.28 | 3.32 | 3.26 | 3.27 | 0% | 110,786 | 36,343,265 |
| 2025-03-12 | 3.3 | 3.3 | 3.25 | 3.27 | -0.91% | 111,313 | 36,350,202 |
| 2025-03-11 | 3.23 | 3.32 | 3.21 | 3.3 | +1.85% | 144,253 | 47,183,338 |
| 2025-03-10 | 3.2 | 3.28 | 3.2 | 3.24 | +1.57% | 110,339 | 35,800,748 |
| 2025-03-07 | 3.21 | 3.24 | 3.18 | 3.19 | -0.93% | 65,782 | 21,081,873 |
| 2025-03-06 | 3.16 | 3.25 | 3.15 | 3.22 | +1.58% | 101,654 | 32,487,526 |
| 2025-03-05 | 3.2 | 3.21 | 3.15 | 3.17 | -1.25% | 68,342 | 21,661,210 |
| 2025-03-04 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 94,359 | 29,982,815 |
| 2025-03-03 | 3.22 | 3.22 | 3.18 | 3.19 | -0.62% | 69,048 | 22,086,925 |
| 2025-02-28 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 86,372 | 27,845,107 |
| 2025-02-27 | 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | 84,255 | 27,272,114 |
| 2025-02-26 | 3.23 | 3.23 | 3.21 | 3.23 | 0% | 74,848 | 24,106,401 |
| 2025-02-25 | 3.27 | 3.27 | 3.22 | 3.23 | -1.52% | 65,085 | 21,130,756 |
| 2025-02-24 | 3.28 | 3.3 | 3.26 | 3.28 | +0.31% | 75,295 | 24,685,598 |
| 2025-02-21 | 3.28 | 3.3 | 3.25 | 3.27 | -0.61% | 89,400 | 29,173,609 |
| 2025-02-20 | 3.31 | 3.32 | 3.29 | 3.29 | -0.9% | 73,541 | 24,243,107 |
| 2025-02-19 | 3.29 | 3.34 | 3.28 | 3.32 | +0.61% | 93,628 | 30,898,104 |
| 2025-02-18 | 3.26 | 3.34 | 3.26 | 3.3 | +0.92% | 140,125 | 46,303,476 |
| 2025-02-17 | 3.27 | 3.28 | 3.2 | 3.27 | +0.31% | 128,205 | 41,564,830 |
| 2025-02-14 | 3.31 | 3.31 | 3.24 | 3.26 | -2.1% | 173,446 | 56,573,344 |
| 2025-02-13 | 3.29 | 3.36 | 3.28 | 3.33 | +0.91% | 115,943 | 38,648,817 |
| 2025-02-12 | 3.3 | 3.31 | 3.28 | 3.3 | -0.6% | 83,928 | 27,618,169 |
| 2025-02-11 | 3.36 | 3.37 | 3.29 | 3.32 | -1.19% | 104,169 | 34,533,871 |
| 2025-02-10 | 3.36 | 3.38 | 3.33 | 3.36 | -0.59% | 116,376 | 38,976,603 |
| 2025-02-07 | 3.3 | 3.42 | 3.28 | 3.38 | +2.42% | 174,949 | 58,514,281 |
| 2025-02-06 | 3.27 | 3.34 | 3.27 | 3.3 | +0.92% | 86,511 | 28,528,056 |
| 2025-02-05 | 3.27 | 3.29 | 3.25 | 3.27 | +0.31% | 49,768 | 16,277,105 |
| 2025-01-27 | 3.29 | 3.32 | 3.26 | 3.26 | -0.61% | 56,775 | 18,662,035 |
| 2025-01-24 | 3.35 | 3.35 | 3.26 | 3.28 | -2.09% | 81,719 | 26,904,747 |
| 2025-01-23 | 3.41 | 3.44 | 3.35 | 3.35 | -1.18% | 112,175 | 37,975,203 |
| 2025-01-22 | 3.39 | 3.41 | 3.37 | 3.39 | -0.29% | 61,040 | 20,667,030 |
| 2025-01-21 | 3.38 | 3.45 | 3.34 | 3.4 | +0.89% | 77,633 | 26,260,749 |
| 2025-01-20 | 3.42 | 3.44 | 3.36 | 3.37 | -0.88% | 61,226 | 20,733,840 |
| 2025-01-17 | 3.35 | 3.42 | 3.33 | 3.4 | +1.49% | 74,310 | 25,141,495 |
| 2025-01-16 | 3.38 | 3.41 | 3.34 | 3.35 | -0.3% | 60,449 | 20,315,343 |
| 2025-01-15 | 3.33 | 3.42 | 3.32 | 3.36 | +0.3% | 72,282 | 24,409,208 |
| 2025-01-14 | 3.25 | 3.37 | 3.23 | 3.35 | +3.4% | 104,823 | 34,790,408 |
| 2025-01-13 | 3.25 | 3.27 | 3.21 | 3.24 | -0.61% | 60,015 | 19,402,058 |
| 2025-01-10 | 3.33 | 3.35 | 3.25 | 3.26 | -2.69% | 55,566 | 18,330,434 |
| 2025-01-09 | 3.36 | 3.37 | 3.32 | 3.35 | -0.89% | 64,466 | 21,569,026 |
| 2025-01-08 | 3.27 | 3.43 | 3.23 | 3.38 | +3.05% | 109,449 | 36,832,970 |
| 2025-01-07 | 3.25 | 3.28 | 3.2 | 3.28 | +0.92% | 74,337 | 24,113,616 |
| 2025-01-06 | 3.34 | 3.39 | 3.25 | 3.25 | -2.99% | 89,556 | 29,622,214 |
| 2025-01-03 | 3.48 | 3.49 | 3.33 | 3.35 | -4.01% | 107,540 | 36,491,410 |
| 2025-01-02 | 3.48 | 3.6 | 3.46 | 3.49 | -1.41% | 94,480 | 33,308,580 |
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：