股票概览
3.58
+0.56%
+0.02
3.56
开盘价
3.58
最高价
3.52
最低价
45,732
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.73
MA10 (10日均线)
3.83
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 | 3.56 | 3.58 | 3.52 | 3.58 | +0.56% | 45,732 | 16,237,450 |
| 2025-03-24 | 3.69 | 3.69 | 3.5 | 3.56 | -2.2% | 71,729 | 25,666,779 |
| 2025-03-21 | 3.73 | 3.75 | 3.63 | 3.64 | -2.67% | 76,138 | 28,098,562 |
| 2025-03-20 | 3.78 | 3.79 | 3.71 | 3.74 | -0.8% | 58,961 | 22,188,009 |
| 2025-03-19 | 3.83 | 3.84 | 3.75 | 3.77 | -1.82% | 67,207 | 25,408,543 |
| 2025-03-18 | 3.82 | 3.86 | 3.81 | 3.84 | +0.52% | 58,198 | 22,306,060 |
| 2025-03-17 | 3.79 | 3.84 | 3.78 | 3.82 | +0.79% | 67,731 | 25,834,437 |
| 2025-03-14 | 3.73 | 3.8 | 3.7 | 3.79 | +1.07% | 102,659 | 38,556,176 |
| 2025-03-13 | 3.82 | 3.84 | 3.67 | 3.75 | -1.83% | 101,895 | 38,043,678 |
| 2025-03-12 | 3.86 | 3.88 | 3.8 | 3.82 | -0.78% | 68,756 | 26,341,103 |
| 2025-03-11 | 3.81 | 3.88 | 3.78 | 3.85 | +0.52% | 58,176 | 22,252,773 |
| 2025-03-10 | 3.88 | 3.93 | 3.8 | 3.83 | -1.29% | 86,239 | 33,226,238 |
| 2025-03-07 | 3.97 | 3.97 | 3.85 | 3.88 | -2.27% | 96,650 | 37,754,479 |
| 2025-03-06 | 3.91 | 3.98 | 3.86 | 3.97 | +1.79% | 97,586 | 38,460,159 |
| 2025-03-05 | 3.94 | 3.95 | 3.8 | 3.9 | -0.76% | 94,736 | 36,611,276 |
| 2025-03-04 | 3.88 | 3.95 | 3.86 | 3.93 | +1.29% | 99,620 | 38,929,933 |
| 2025-03-03 | 3.9 | 3.96 | 3.86 | 3.88 | 0% | 96,546 | 37,828,016 |
| 2025-02-28 | 4.07 | 4.08 | 3.87 | 3.88 | -4.67% | 98,688 | 38,982,738 |
| 2025-02-27 | 4.12 | 4.14 | 4 | 4.07 | -0.97% | 99,497 | 40,455,142 |
| 2025-02-26 | 4.06 | 4.12 | 4.05 | 4.11 | +1.48% | 81,900 | 33,470,821 |
| 2025-02-25 | 4.01 | 4.1 | 3.98 | 4.05 | +0.75% | 76,409 | 30,938,844 |
| 2025-02-24 | 4.05 | 4.06 | 3.96 | 4.02 | -0.74% | 82,480 | 33,106,671 |
| 2025-02-21 | 3.99 | 4.06 | 3.88 | 4.05 | +1.76% | 109,101 | 43,541,942 |
| 2025-02-20 | 3.95 | 3.98 | 3.88 | 3.98 | +1.79% | 84,004 | 33,160,250 |
| 2025-02-19 | 3.83 | 3.92 | 3.8 | 3.91 | +2.36% | 62,534 | 24,202,596 |
| 2025-02-18 | 3.98 | 4.01 | 3.8 | 3.82 | -4.5% | 79,676 | 31,078,237 |
| 2025-02-17 | 3.91 | 4.01 | 3.91 | 4 | +1.78% | 71,817 | 28,535,617 |
| 2025-02-14 | 3.95 | 3.99 | 3.9 | 3.93 | -0.76% | 61,572 | 24,246,508 |
| 2025-02-13 | 3.99 | 4.02 | 3.93 | 3.96 | -1.25% | 70,813 | 28,102,065 |
| 2025-02-12 | 3.98 | 4.02 | 3.94 | 4.01 | +0.5% | 68,184 | 27,137,439 |
| 2025-02-11 | 4.03 | 4.08 | 3.96 | 3.99 | -1.24% | 79,958 | 31,906,869 |
| 2025-02-10 | 3.95 | 4.05 | 3.93 | 4.04 | +2.54% | 87,799 | 35,064,280 |
| 2025-02-07 | 3.88 | 3.99 | 3.87 | 3.94 | +1.81% | 92,521 | 36,401,933 |
| 2025-02-06 | 3.8 | 3.88 | 3.76 | 3.87 | +1.31% | 84,072 | 32,318,638 |
| 2025-02-05 | 3.73 | 3.84 | 3.73 | 3.82 | +3.24% | 78,629 | 29,854,415 |
| 2025-01-27 | 3.8 | 3.85 | 3.69 | 3.7 | -2.89% | 76,232 | 28,559,499 |
| 2025-01-24 | 3.73 | 3.83 | 3.7 | 3.81 | +1.33% | 68,007 | 25,621,879 |
| 2025-01-23 | 3.8 | 3.89 | 3.74 | 3.76 | -0.79% | 78,024 | 29,786,509 |
| 2025-01-22 | 3.81 | 3.83 | 3.74 | 3.79 | -1.04% | 55,411 | 20,926,896 |
| 2025-01-21 | 3.85 | 3.86 | 3.77 | 3.83 | 0% | 56,156 | 21,418,686 |
| 2025-01-20 | 3.81 | 3.86 | 3.75 | 3.83 | +1.32% | 78,832 | 30,096,138 |
| 2025-01-17 | 3.74 | 3.84 | 3.72 | 3.78 | +0.53% | 61,056 | 23,031,172 |
| 2025-01-16 | 3.78 | 3.85 | 3.73 | 3.76 | 0% | 60,164 | 22,783,554 |
| 2025-01-15 | 3.83 | 3.86 | 3.73 | 3.76 | -2.08% | 64,596 | 24,353,941 |
| 2025-01-14 | 3.66 | 3.84 | 3.64 | 3.84 | +4.92% | 72,414 | 27,233,874 |
| 2025-01-13 | 3.6 | 3.67 | 3.46 | 3.66 | +2.23% | 110,810 | 39,810,399 |
| 2025-01-10 | 3.76 | 3.81 | 3.58 | 3.58 | -4.53% | 62,771 | 23,166,035 |
| 2025-01-09 | 3.75 | 3.81 | 3.69 | 3.75 | +0.27% | 61,151 | 23,041,545 |
| 2025-01-08 | 3.84 | 3.85 | 3.62 | 3.74 | -2.6% | 72,018 | 26,841,225 |
| 2025-01-07 | 3.69 | 3.85 | 3.68 | 3.84 | +4.63% | 83,873 | 31,673,358 |
| 2025-01-06 | 3.78 | 3.82 | 3.63 | 3.67 | -3.42% | 94,551 | 35,048,636 |
| 2025-01-03 | 3.97 | 3.99 | 3.78 | 3.8 | -3.8% | 109,259 | 42,569,563 |
| 2025-01-02 | 4.15 | 4.16 | 3.88 | 3.95 | -4.36% | 105,302 | 42,229,221 |
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：