股票概览
3.41
+0.29%
+0.01
3.41
开盘价
3.42
最高价
3.33
最低价
83,870
成交量
数据更新至: 2025-03-25
技术指标
3.59
MA5 (5日均线)
3.63
MA10 (10日均线)
3.60
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 | 3.41 | 3.42 | 3.33 | 3.41 | +0.29% | 83,870 | 28,268,293 |
| 2025-03-24 | 3.68 | 3.69 | 3.34 | 3.4 | -7.86% | 198,312 | 68,655,854 |
| 2025-03-21 | 3.73 | 3.76 | 3.66 | 3.69 | -0.81% | 99,758 | 36,942,293 |
| 2025-03-20 | 3.69 | 3.77 | 3.68 | 3.72 | +0.27% | 99,648 | 37,174,570 |
| 2025-03-19 | 3.72 | 3.76 | 3.67 | 3.71 | -0.8% | 84,712 | 31,421,815 |
| 2025-03-18 | 3.76 | 3.77 | 3.7 | 3.74 | +0.54% | 90,830 | 33,872,779 |
| 2025-03-17 | 3.66 | 3.74 | 3.66 | 3.72 | +1.64% | 103,749 | 38,491,889 |
| 2025-03-14 | 3.6 | 3.67 | 3.55 | 3.66 | +2.23% | 122,607 | 44,254,170 |
| 2025-03-13 | 3.64 | 3.66 | 3.51 | 3.58 | -1.92% | 111,137 | 39,636,146 |
| 2025-03-12 | 3.68 | 3.7 | 3.63 | 3.65 | -0.54% | 88,126 | 32,225,281 |
| 2025-03-11 | 3.57 | 3.68 | 3.55 | 3.67 | +2.23% | 115,556 | 41,987,550 |
| 2025-03-10 | 3.49 | 3.64 | 3.49 | 3.59 | +2.57% | 122,867 | 43,986,156 |
| 2025-03-07 | 3.54 | 3.58 | 3.49 | 3.5 | -1.41% | 75,466 | 26,667,515 |
| 2025-03-06 | 3.54 | 3.57 | 3.48 | 3.55 | +0.57% | 80,034 | 28,283,011 |
| 2025-03-05 | 3.58 | 3.59 | 3.45 | 3.53 | -1.67% | 99,084 | 34,673,896 |
| 2025-03-04 | 3.51 | 3.59 | 3.48 | 3.59 | +1.41% | 80,843 | 28,689,248 |
| 2025-03-03 | 3.51 | 3.58 | 3.5 | 3.54 | +0.85% | 88,324 | 31,318,425 |
| 2025-02-28 | 3.59 | 3.61 | 3.5 | 3.51 | -2.5% | 90,685 | 32,136,312 |
| 2025-02-27 | 3.63 | 3.68 | 3.53 | 3.6 | -0.55% | 103,459 | 37,204,329 |
| 2025-02-26 | 3.59 | 3.65 | 3.57 | 3.62 | +1.4% | 93,824 | 33,906,918 |
| 2025-02-25 | 3.58 | 3.64 | 3.55 | 3.57 | -0.83% | 86,573 | 31,136,694 |
| 2025-02-24 | 3.53 | 3.64 | 3.52 | 3.6 | +2.86% | 157,373 | 56,563,760 |
| 2025-02-21 | 3.59 | 3.6 | 3.48 | 3.5 | -2.51% | 113,154 | 39,853,813 |
| 2025-02-20 | 3.62 | 3.63 | 3.57 | 3.59 | -0.55% | 77,585 | 27,895,356 |
| 2025-02-19 | 3.55 | 3.62 | 3.54 | 3.61 | +1.4% | 84,578 | 30,387,073 |
| 2025-02-18 | 3.68 | 3.7 | 3.54 | 3.56 | -3.26% | 91,472 | 33,064,907 |
| 2025-02-17 | 3.57 | 3.7 | 3.56 | 3.68 | +3.08% | 122,085 | 44,376,463 |
| 2025-02-14 | 3.58 | 3.64 | 3.55 | 3.57 | -1.11% | 84,307 | 30,231,215 |
| 2025-02-13 | 3.64 | 3.66 | 3.6 | 3.61 | -0.82% | 72,511 | 26,296,238 |
| 2025-02-12 | 3.64 | 3.67 | 3.58 | 3.64 | +0.28% | 80,146 | 29,038,149 |
| 2025-02-11 | 3.7 | 3.72 | 3.57 | 3.63 | -1.89% | 108,298 | 39,203,342 |
| 2025-02-10 | 3.58 | 3.7 | 3.56 | 3.7 | +3.35% | 114,163 | 41,643,315 |
| 2025-02-07 | 3.49 | 3.61 | 3.48 | 3.58 | +2.87% | 135,334 | 48,070,863 |
| 2025-02-06 | 3.51 | 3.51 | 3.4 | 3.48 | +0.29% | 127,570 | 44,079,469 |
| 2025-02-05 | 3.45 | 3.55 | 3.45 | 3.47 | +0.58% | 144,873 | 50,742,893 |
| 2025-01-27 | 3.45 | 3.55 | 3.41 | 3.45 | +0.29% | 111,758 | 39,007,165 |
| 2025-01-24 | 3.44 | 3.46 | 3.36 | 3.44 | +0.29% | 85,182 | 29,041,377 |
| 2025-01-23 | 3.49 | 3.55 | 3.41 | 3.43 | 0% | 116,302 | 40,717,588 |
| 2025-01-22 | 3.39 | 3.54 | 3.31 | 3.43 | +1.18% | 156,856 | 53,734,242 |
| 2025-01-21 | 3.55 | 3.55 | 3.36 | 3.39 | -3.42% | 120,498 | 41,268,646 |
| 2025-01-20 | 3.43 | 3.55 | 3.35 | 3.51 | +2.03% | 114,220 | 39,732,915 |
| 2025-01-17 | 3.48 | 3.52 | 3.42 | 3.44 | -1.71% | 70,069 | 24,229,814 |
| 2025-01-16 | 3.46 | 3.55 | 3.45 | 3.5 | +1.74% | 84,158 | 29,457,161 |
| 2025-01-15 | 3.48 | 3.51 | 3.4 | 3.44 | -0.58% | 100,732 | 34,805,163 |
| 2025-01-14 | 3.27 | 3.47 | 3.23 | 3.46 | +6.46% | 122,955 | 41,718,106 |
| 2025-01-13 | 3.24 | 3.27 | 3.11 | 3.25 | +0.31% | 88,811 | 28,397,110 |
| 2025-01-10 | 3.38 | 3.43 | 3.22 | 3.24 | -4.14% | 78,954 | 25,997,699 |
| 2025-01-09 | 3.41 | 3.41 | 3.29 | 3.38 | 0% | 81,885 | 27,627,697 |
| 2025-01-08 | 3.36 | 3.41 | 3.26 | 3.38 | +0.6% | 119,410 | 40,023,365 |
| 2025-01-07 | 3.21 | 3.36 | 3.2 | 3.36 | +4.67% | 104,021 | 34,121,138 |
| 2025-01-06 | 3.24 | 3.27 | 3.06 | 3.21 | -1.53% | 118,213 | 37,686,384 |
| 2025-01-03 | 3.51 | 3.53 | 3.26 | 3.26 | -6.86% | 136,804 | 45,937,954 |
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：