股票概览
3.48
+0.29%
+0.01
3.48
开盘价
3.5
最高价
3.42
最低价
77,131
成交量
数据更新至: 2025-03-25
技术指标
3.57
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 | 3.48 | 3.5 | 3.42 | 3.48 | +0.29% | 77,131 | 26,694,351 |
| 2025-03-24 | 3.6 | 3.63 | 3.4 | 3.47 | -3.61% | 177,232 | 61,893,139 |
| 2025-03-21 | 3.6 | 3.66 | 3.58 | 3.6 | -0.83% | 136,076 | 49,182,312 |
| 2025-03-20 | 3.64 | 3.68 | 3.62 | 3.63 | -0.82% | 109,433 | 39,894,814 |
| 2025-03-19 | 3.7 | 3.7 | 3.64 | 3.66 | -0.81% | 108,874 | 39,821,657 |
| 2025-03-18 | 3.7 | 3.73 | 3.67 | 3.69 | -0.54% | 140,624 | 51,898,101 |
| 2025-03-17 | 3.68 | 3.77 | 3.66 | 3.71 | +0.82% | 189,599 | 70,589,511 |
| 2025-03-14 | 3.69 | 3.72 | 3.64 | 3.68 | -0.27% | 165,012 | 60,601,006 |
| 2025-03-13 | 3.66 | 3.69 | 3.6 | 3.69 | +0.54% | 162,866 | 59,319,925 |
| 2025-03-12 | 3.67 | 3.73 | 3.62 | 3.67 | +0.82% | 163,352 | 59,869,823 |
| 2025-03-11 | 3.53 | 3.68 | 3.52 | 3.64 | +2.25% | 170,238 | 61,433,924 |
| 2025-03-10 | 3.53 | 3.63 | 3.52 | 3.56 | +0.85% | 165,817 | 59,250,925 |
| 2025-03-07 | 3.58 | 3.59 | 3.51 | 3.53 | -1.4% | 122,495 | 43,380,214 |
| 2025-03-06 | 3.58 | 3.63 | 3.55 | 3.58 | +0.28% | 181,012 | 64,861,813 |
| 2025-03-05 | 3.57 | 3.58 | 3.48 | 3.57 | -0.28% | 159,848 | 56,448,217 |
| 2025-03-04 | 3.55 | 3.61 | 3.5 | 3.58 | +0.56% | 129,362 | 46,059,117 |
| 2025-03-03 | 3.53 | 3.62 | 3.47 | 3.56 | +0.85% | 230,217 | 81,992,704 |
| 2025-02-28 | 3.64 | 3.73 | 3.51 | 3.53 | -4.08% | 380,705 | 137,524,776 |
| 2025-02-27 | 3.61 | 3.89 | 3.58 | 3.68 | +3.08% | 449,514 | 167,257,619 |
| 2025-02-26 | 3.54 | 3.6 | 3.53 | 3.57 | +0.85% | 112,345 | 40,010,303 |
| 2025-02-25 | 3.54 | 3.59 | 3.51 | 3.54 | -0.84% | 116,278 | 41,283,740 |
| 2025-02-24 | 3.5 | 3.58 | 3.48 | 3.57 | +1.71% | 136,484 | 48,234,239 |
| 2025-02-21 | 3.54 | 3.56 | 3.47 | 3.51 | -0.85% | 123,695 | 43,238,247 |
| 2025-02-20 | 3.59 | 3.6 | 3.53 | 3.54 | -1.12% | 89,332 | 31,751,424 |
| 2025-02-19 | 3.48 | 3.59 | 3.47 | 3.58 | +2.29% | 146,884 | 52,066,187 |
| 2025-02-18 | 3.63 | 3.64 | 3.47 | 3.5 | -3.58% | 161,417 | 57,198,835 |
| 2025-02-17 | 3.56 | 3.65 | 3.54 | 3.63 | +2.83% | 144,471 | 51,987,720 |
| 2025-02-14 | 3.53 | 3.56 | 3.52 | 3.53 | -0.56% | 120,132 | 42,528,865 |
| 2025-02-13 | 3.58 | 3.6 | 3.53 | 3.55 | -0.84% | 124,689 | 44,433,496 |
| 2025-02-12 | 3.54 | 3.59 | 3.52 | 3.58 | +1.42% | 135,664 | 48,172,377 |
| 2025-02-11 | 3.62 | 3.63 | 3.52 | 3.53 | -2.49% | 162,559 | 57,571,835 |
| 2025-02-10 | 3.55 | 3.64 | 3.51 | 3.62 | +2.84% | 184,549 | 66,251,506 |
| 2025-02-07 | 3.53 | 3.55 | 3.47 | 3.52 | +1.73% | 219,784 | 77,146,575 |
| 2025-02-06 | 3.4 | 3.47 | 3.35 | 3.46 | +1.76% | 189,552 | 64,748,413 |
| 2025-02-05 | 3.38 | 3.41 | 3.33 | 3.4 | +1.19% | 197,702 | 66,913,867 |
| 2025-01-27 | 3.45 | 3.66 | 3.36 | 3.36 | +0.9% | 398,617 | 139,761,945 |
| 2025-01-24 | 3.29 | 3.34 | 3.28 | 3.33 | +1.22% | 127,740 | 42,301,512 |
| 2025-01-23 | 3.36 | 3.42 | 3.29 | 3.29 | -1.5% | 186,007 | 62,451,752 |
| 2025-01-22 | 3.34 | 3.38 | 3.29 | 3.34 | -0.6% | 124,519 | 41,507,595 |
| 2025-01-21 | 3.39 | 3.47 | 3.34 | 3.36 | -0.3% | 211,538 | 71,607,272 |
| 2025-01-20 | 3.3 | 3.41 | 3.25 | 3.37 | +2.12% | 174,778 | 58,572,663 |
| 2025-01-17 | 3.26 | 3.34 | 3.23 | 3.3 | +0.3% | 131,371 | 43,256,192 |
| 2025-01-16 | 3.26 | 3.34 | 3.24 | 3.29 | +1.23% | 119,712 | 39,424,005 |
| 2025-01-15 | 3.23 | 3.28 | 3.18 | 3.25 | +0.31% | 128,314 | 41,492,932 |
| 2025-01-14 | 3.14 | 3.24 | 3.12 | 3.24 | +4.18% | 138,622 | 44,240,413 |
| 2025-01-13 | 3.06 | 3.13 | 3 | 3.11 | +0.32% | 114,560 | 35,289,357 |
| 2025-01-10 | 3.23 | 3.24 | 3.1 | 3.1 | -4.02% | 114,341 | 36,194,306 |
| 2025-01-09 | 3.2 | 3.25 | 3.18 | 3.23 | +0.62% | 109,978 | 35,462,678 |
| 2025-01-08 | 3.19 | 3.22 | 3.08 | 3.21 | +0.31% | 178,670 | 56,454,976 |
| 2025-01-07 | 3.19 | 3.23 | 3.15 | 3.2 | +0.31% | 157,578 | 50,409,175 |
| 2025-01-06 | 3.12 | 3.24 | 3.04 | 3.19 | +1.27% | 159,252 | 50,538,747 |
| 2025-01-03 | 3.3 | 3.31 | 3.13 | 3.15 | -3.96% | 203,435 | 65,109,905 |
| 2025-01-02 | 3.35 | 3.42 | 3.26 | 3.28 | -2.09% | 216,058 | 72,066,427 |
| 2024-12-31 | 3.5 | 3.54 | 3.35 | 3.35 | -4.29% | 222,757 | 76,225,024 |
| 2024-12-30 | 3.58 | 3.6 | 3.47 | 3.5 | -2.78% | 168,151 | 58,942,792 |
| 2024-12-27 | 3.54 | 3.68 | 3.54 | 3.6 | +1.12% | 157,204 | 57,001,993 |
| 2024-12-26 | 3.6 | 3.62 | 3.55 | 3.56 | -0.28% | 139,549 | 50,029,207 |
| 2024-12-25 | 3.64 | 3.64 | 3.47 | 3.57 | -2.19% | 211,701 | 75,009,949 |
| 2024-12-24 | 3.61 | 3.68 | 3.52 | 3.65 | +1.11% | 228,893 | 82,142,167 |
| 2024-12-23 | 3.87 | 3.87 | 3.6 | 3.61 | -7.2% | 390,563 | 144,518,840 |
| 2024-12-20 | 3.98 | 4.04 | 3.88 | 3.89 | -2.02% | 341,657 | 134,977,276 |
| 2024-12-19 | 3.96 | 4.01 | 3.88 | 3.97 | -1.73% | 292,580 | 115,265,123 |
| 2024-12-18 | 4.01 | 4.14 | 3.93 | 4.04 | +2.02% | 374,604 | 151,667,926 |
| 2024-12-17 | 4.22 | 4.23 | 3.95 | 3.96 | -6.16% | 491,567 | 198,221,372 |
| 2024-12-16 | 4.25 | 4.36 | 4.17 | 4.22 | -1.4% | 628,893 | 268,104,939 |
| 2024-12-13 | 4.46 | 4.46 | 4.23 | 4.28 | -4.68% | 1,071,988 | 464,780,627 |
| 2024-12-12 | 4.07 | 4.49 | 4.04 | 4.49 | +10.05% | 997,154 | 438,597,888 |
| 2024-12-11 | 3.93 | 4.09 | 3.91 | 4.08 | +3.29% | 373,910 | 151,043,991 |
| 2024-12-10 | 4.1 | 4.12 | 3.94 | 3.95 | -1.25% | 298,274 | 119,465,532 |
| 2024-12-09 | 4.07 | 4.09 | 3.95 | 4 | -2.2% | 337,056 | 135,148,273 |
| 2024-12-06 | 3.89 | 4.3 | 3.89 | 4.09 | +4.6% | 642,980 | 263,389,817 |
| 2024-12-05 | 3.84 | 3.92 | 3.83 | 3.91 | +1.3% | 195,384 | 75,997,488 |
| 2024-12-04 | 3.98 | 3.99 | 3.85 | 3.86 | -3.74% | 282,483 | 110,615,250 |
| 2024-12-03 | 3.96 | 4.03 | 3.86 | 4.01 | +1.26% | 422,743 | 167,549,454 |
| 2024-12-02 | 3.76 | 3.98 | 3.73 | 3.96 | +5.6% | 460,888 | 179,927,663 |
| 2024-11-29 | 3.7 | 3.79 | 3.69 | 3.75 | +0.27% | 273,100 | 102,154,553 |
| 2024-11-28 | 3.81 | 3.92 | 3.71 | 3.74 | +2.47% | 502,558 | 191,329,380 |
| 2024-11-27 | 3.56 | 3.65 | 3.48 | 3.65 | +1.39% | 183,221 | 65,428,753 |
| 2024-11-26 | 3.65 | 3.69 | 3.58 | 3.6 | -1.37% | 128,602 | 46,665,578 |
| 2024-11-25 | 3.58 | 3.65 | 3.51 | 3.65 | +1.96% | 227,573 | 81,634,633 |
| 2024-11-22 | 3.72 | 3.77 | 3.56 | 3.58 | -4.02% | 236,716 | 87,041,136 |
| 2024-11-21 | 3.75 | 3.77 | 3.69 | 3.73 | +0.27% | 173,632 | 64,701,882 |
| 2024-11-20 | 3.68 | 3.74 | 3.63 | 3.72 | +1.09% | 159,783 | 59,240,539 |
| 2024-11-19 | 3.58 | 3.69 | 3.55 | 3.68 | +2.79% | 196,908 | 71,507,667 |
| 2024-11-18 | 3.69 | 3.75 | 3.54 | 3.58 | -2.19% | 270,237 | 97,517,041 |
| 2024-11-15 | 3.82 | 3.88 | 3.65 | 3.66 | -4.94% | 309,904 | 116,554,371 |
| 2024-11-14 | 3.99 | 4.01 | 3.83 | 3.85 | -3.75% | 268,292 | 104,718,267 |
| 2024-11-13 | 3.97 | 4.04 | 3.89 | 4 | +0.25% | 288,694 | 114,291,363 |
| 2024-11-12 | 4.08 | 4.12 | 3.96 | 3.99 | -1.97% | 456,376 | 183,852,103 |
| 2024-11-11 | 4.02 | 4.08 | 3.93 | 4.07 | +2.26% | 465,468 | 186,898,682 |
| 2024-11-08 | 4.08 | 4.11 | 3.93 | 3.98 | -1.49% | 409,836 | 163,570,207 |
| 2024-11-07 | 3.85 | 4.04 | 3.82 | 4.04 | +3.59% | 490,229 | 194,737,079 |
| 2024-11-06 | 3.98 | 4.09 | 3.88 | 3.9 | -1.02% | 539,339 | 215,249,083 |
| 2024-11-05 | 3.92 | 3.98 | 3.85 | 3.94 | 0% | 545,487 | 213,625,000 |
| 2024-11-04 | 3.77 | 3.99 | 3.74 | 3.94 | +1.29% | 451,947 | 175,269,303 |
| 2024-11-01 | 4.29 | 4.32 | 3.89 | 3.89 | -9.95% | 886,544 | 357,468,603 |
| 2024-10-31 | 4.12 | 4.5 | 4.12 | 4.32 | +2.61% | 1,182,495 | 512,913,630 |
| 2024-10-30 | 4.06 | 4.37 | 3.87 | 4.21 | -0.47% | 1,182,797 | 483,706,468 |
| 2024-10-29 | 4.22 | 4.62 | 4.11 | 4.23 | +0.48% | 1,712,034 | 750,616,446 |
| 2024-10-28 | 4.21 | 4.21 | 3.95 | 4.21 | +9.92% | 1,536,937 | 629,323,444 |
| 2024-10-25 | 3.83 | 3.83 | 3.83 | 3.83 | +10.06% | 208,627 | 79,903,992 |
| 2024-10-24 | 3.41 | 3.5 | 3.39 | 3.48 | +2.35% | 292,967 | 101,444,718 |
| 2024-10-23 | 3.38 | 3.47 | 3.34 | 3.4 | +0.89% | 266,644 | 90,950,221 |
| 2024-10-22 | 3.29 | 3.38 | 3.26 | 3.37 | +2.12% | 282,051 | 94,204,545 |
| 2024-10-21 | 3.32 | 3.37 | 3.28 | 3.3 | -0.6% | 234,760 | 77,797,443 |
| 2024-10-18 | 3.23 | 3.35 | 3.2 | 3.32 | +1.53% | 276,154 | 90,437,927 |
| 2024-10-17 | 3.36 | 3.39 | 3.26 | 3.27 | -2.68% | 231,783 | 76,855,247 |
| 2024-10-16 | 3.34 | 3.43 | 3.3 | 3.36 | -0.3% | 253,479 | 85,350,863 |
| 2024-10-15 | 3.3 | 3.49 | 3.25 | 3.37 | +1.81% | 404,895 | 137,619,170 |
| 2024-10-14 | 3.21 | 3.35 | 3.2 | 3.31 | +4.09% | 274,101 | 89,703,872 |
| 2024-10-11 | 3.32 | 3.32 | 3.16 | 3.18 | -4.22% | 294,527 | 95,017,577 |
| 2024-10-10 | 3.36 | 3.42 | 3.23 | 3.32 | -2.92% | 405,945 | 135,267,904 |
| 2024-10-09 | 3.75 | 3.75 | 3.42 | 3.42 | -10% | 582,195 | 204,388,199 |
| 2024-10-08 | 4.02 | 4.03 | 3.51 | 3.8 | +3.83% | 984,161 | 373,996,712 |
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：