股票概览
3.62
+0.84%
+0.03
3.57
开盘价
3.63
最高价
3.54
最低价
104,519
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
MA10 (10日均线)
3.52
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 | 3.57 | 3.63 | 3.54 | 3.62 | +0.84% | 104,519 | 37,475,107 |
| 2025-03-24 | 3.67 | 3.7 | 3.51 | 3.59 | -2.18% | 227,885 | 81,796,952 |
| 2025-03-21 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 217,134 | 80,288,763 |
| 2025-03-20 | 3.69 | 3.79 | 3.68 | 3.72 | +2.2% | 368,498 | 137,070,617 |
| 2025-03-19 | 3.68 | 3.74 | 3.62 | 3.64 | -1.62% | 451,724 | 165,612,611 |
| 2025-03-18 | 3.53 | 3.86 | 3.5 | 3.7 | +5.41% | 731,114 | 271,974,122 |
| 2025-03-17 | 3.46 | 3.53 | 3.46 | 3.51 | +1.74% | 156,118 | 54,752,868 |
| 2025-03-14 | 3.39 | 3.46 | 3.37 | 3.45 | +1.77% | 185,604 | 63,564,785 |
| 2025-03-13 | 3.43 | 3.44 | 3.34 | 3.39 | -1.45% | 168,221 | 56,879,213 |
| 2025-03-12 | 3.46 | 3.47 | 3.42 | 3.44 | -0.58% | 128,273 | 44,097,404 |
| 2025-03-11 | 3.42 | 3.46 | 3.41 | 3.46 | +0.29% | 95,576 | 32,829,266 |
| 2025-03-10 | 3.42 | 3.48 | 3.41 | 3.45 | +0.88% | 125,245 | 43,213,080 |
| 2025-03-07 | 3.42 | 3.46 | 3.39 | 3.42 | -0.29% | 125,964 | 43,179,974 |
| 2025-03-06 | 3.42 | 3.45 | 3.4 | 3.43 | +0.29% | 151,334 | 51,843,654 |
| 2025-03-05 | 3.48 | 3.49 | 3.37 | 3.42 | -1.44% | 119,614 | 40,752,853 |
| 2025-03-04 | 3.44 | 3.48 | 3.42 | 3.47 | +0.87% | 87,001 | 30,033,239 |
| 2025-03-03 | 3.43 | 3.52 | 3.42 | 3.44 | +0.29% | 133,831 | 46,411,765 |
| 2025-02-28 | 3.49 | 3.52 | 3.4 | 3.43 | -2.28% | 136,949 | 47,346,163 |
| 2025-02-27 | 3.55 | 3.57 | 3.45 | 3.51 | -1.13% | 150,104 | 52,528,655 |
| 2025-02-26 | 3.54 | 3.6 | 3.54 | 3.55 | +0.28% | 132,069 | 47,165,379 |
| 2025-02-25 | 3.49 | 3.56 | 3.46 | 3.54 | +0.57% | 163,928 | 57,735,964 |
| 2025-02-24 | 3.45 | 3.53 | 3.44 | 3.52 | +2.03% | 188,836 | 65,749,925 |
| 2025-02-21 | 3.47 | 3.48 | 3.41 | 3.45 | -0.29% | 123,521 | 42,451,244 |
| 2025-02-20 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 102,348 | 35,397,511 |
| 2025-02-19 | 3.38 | 3.46 | 3.38 | 3.46 | +2.06% | 94,366 | 32,414,994 |
| 2025-02-18 | 3.49 | 3.5 | 3.38 | 3.39 | -2.87% | 117,350 | 40,305,829 |
| 2025-02-17 | 3.44 | 3.49 | 3.41 | 3.49 | +2.05% | 131,878 | 45,652,814 |
| 2025-02-14 | 3.45 | 3.46 | 3.41 | 3.42 | -0.58% | 82,110 | 28,180,572 |
| 2025-02-13 | 3.49 | 3.5 | 3.43 | 3.44 | -1.43% | 104,097 | 35,999,562 |
| 2025-02-12 | 3.44 | 3.5 | 3.44 | 3.49 | +0.87% | 127,892 | 44,462,554 |
| 2025-02-11 | 3.46 | 3.51 | 3.42 | 3.46 | 0% | 156,386 | 54,229,018 |
| 2025-02-10 | 3.45 | 3.47 | 3.43 | 3.46 | 0% | 123,939 | 42,672,685 |
| 2025-02-07 | 3.43 | 3.48 | 3.41 | 3.46 | +0.87% | 171,190 | 59,125,841 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.43 | +0.59% | 147,666 | 50,343,969 |
| 2025-02-05 | 3.34 | 3.43 | 3.34 | 3.41 | +1.79% | 146,662 | 49,858,034 |
| 2025-01-27 | 3.38 | 3.45 | 3.31 | 3.35 | +3.4% | 219,983 | 74,547,828 |
| 2025-01-24 | 3.24 | 3.25 | 3.19 | 3.24 | -0.31% | 107,910 | 34,794,762 |
| 2025-01-23 | 3.31 | 3.35 | 3.23 | 3.25 | -1.22% | 165,825 | 54,659,288 |
| 2025-01-22 | 3.31 | 3.35 | 3.29 | 3.29 | -0.9% | 82,945 | 27,497,704 |
| 2025-01-21 | 3.34 | 3.36 | 3.29 | 3.32 | -0.3% | 84,407 | 28,035,964 |
| 2025-01-20 | 3.29 | 3.35 | 3.21 | 3.33 | +2.15% | 134,528 | 44,433,103 |
| 2025-01-17 | 3.22 | 3.29 | 3.18 | 3.26 | +1.24% | 142,544 | 46,288,762 |
| 2025-01-16 | 3.22 | 3.27 | 3.2 | 3.22 | +0.31% | 123,126 | 39,854,808 |
| 2025-01-15 | 3.26 | 3.26 | 3.19 | 3.21 | -0.93% | 107,864 | 34,683,459 |
| 2025-01-14 | 3.15 | 3.24 | 3.15 | 3.24 | +2.86% | 144,964 | 46,466,124 |
| 2025-01-13 | 3.12 | 3.17 | 3.06 | 3.15 | +0.64% | 79,300 | 24,813,279 |
| 2025-01-10 | 3.22 | 3.23 | 3.12 | 3.13 | -2.49% | 82,715 | 26,224,922 |
| 2025-01-09 | 3.21 | 3.23 | 3.17 | 3.21 | 0% | 82,304 | 26,361,130 |
| 2025-01-08 | 3.26 | 3.26 | 3.13 | 3.21 | -0.93% | 156,858 | 50,010,283 |
| 2025-01-07 | 3.21 | 3.24 | 3.16 | 3.24 | +2.21% | 99,493 | 31,856,080 |
| 2025-01-06 | 3.18 | 3.2 | 3.07 | 3.17 | -0.31% | 100,918 | 31,774,166 |
| 2025-01-03 | 3.31 | 3.32 | 3.16 | 3.18 | -3.64% | 159,001 | 51,333,967 |
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：