股票概览
3.68
-2.13%
-0.08
3.6
开盘价
3.71
最高价
3.53
最低价
1,514,500
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.46
MA10 (10日均线)
3.39
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 | 3.6 | 3.71 | 3.53 | 3.68 | -2.13% | 1,514,500 | 545,160,291 |
| 2025-03-24 | 3.47 | 3.76 | 3.45 | 3.76 | +9.94% | 2,545,894 | 948,031,648 |
| 2025-03-21 | 3.4 | 3.49 | 3.37 | 3.42 | -0.29% | 561,563 | 192,436,543 |
| 2025-03-20 | 3.37 | 3.54 | 3.37 | 3.43 | +1.48% | 869,413 | 301,930,349 |
| 2025-03-19 | 3.46 | 3.48 | 3.37 | 3.38 | -1.17% | 357,825 | 121,866,438 |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | -0.29% | 408,430 | 139,075,434 |
| 2025-03-17 | 3.44 | 3.53 | 3.42 | 3.43 | +1.18% | 541,540 | 187,342,446 |
| 2025-03-14 | 3.3 | 3.41 | 3.3 | 3.39 | +3.04% | 572,865 | 193,796,545 |
| 2025-03-13 | 3.36 | 3.38 | 3.26 | 3.29 | -2.37% | 412,340 | 136,283,583 |
| 2025-03-12 | 3.39 | 3.45 | 3.37 | 3.37 | -0.59% | 455,036 | 155,335,683 |
| 2025-03-11 | 3.3 | 3.39 | 3.28 | 3.39 | +1.19% | 474,484 | 158,999,532 |
| 2025-03-10 | 3.3 | 3.37 | 3.27 | 3.35 | +0.6% | 406,193 | 134,726,104 |
| 2025-03-07 | 3.27 | 3.4 | 3.24 | 3.33 | +1.83% | 653,734 | 217,171,595 |
| 2025-03-06 | 3.22 | 3.3 | 3.21 | 3.27 | +0.93% | 420,223 | 136,907,218 |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.24 | -1.22% | 439,962 | 141,378,039 |
| 2025-03-04 | 3.24 | 3.28 | 3.2 | 3.28 | +0.31% | 389,553 | 126,969,857 |
| 2025-03-03 | 3.37 | 3.38 | 3.25 | 3.27 | -2.68% | 642,040 | 212,965,731 |
| 2025-02-28 | 3.43 | 3.51 | 3.36 | 3.36 | -2.61% | 779,376 | 268,663,200 |
| 2025-02-27 | 3.38 | 3.52 | 3.37 | 3.45 | +2.37% | 813,854 | 280,156,346 |
| 2025-02-26 | 3.36 | 3.4 | 3.34 | 3.37 | +0.3% | 459,063 | 154,585,218 |
| 2025-02-25 | 3.4 | 3.44 | 3.35 | 3.36 | -2.04% | 595,505 | 202,195,846 |
| 2025-02-24 | 3.4 | 3.5 | 3.37 | 3.43 | +0.59% | 766,259 | 261,902,154 |
| 2025-02-21 | 3.44 | 3.48 | 3.38 | 3.41 | -0.58% | 613,683 | 209,804,904 |
| 2025-02-20 | 3.43 | 3.49 | 3.38 | 3.43 | +0.59% | 572,816 | 197,005,018 |
| 2025-02-19 | 3.4 | 3.43 | 3.36 | 3.41 | +0.59% | 637,737 | 216,334,586 |
| 2025-02-18 | 3.55 | 3.63 | 3.38 | 3.39 | -4.78% | 957,000 | 334,360,549 |
| 2025-02-17 | 3.61 | 3.67 | 3.52 | 3.56 | -3% | 1,172,775 | 419,396,901 |
| 2025-02-14 | 3.68 | 4.08 | 3.57 | 3.67 | -1.08% | 1,883,188 | 715,685,526 |
| 2025-02-13 | 3.62 | 3.83 | 3.56 | 3.71 | +2.2% | 1,113,943 | 411,221,076 |
| 2025-02-12 | 3.51 | 3.65 | 3.49 | 3.63 | +3.71% | 1,028,183 | 369,505,675 |
| 2025-02-11 | 3.5 | 3.55 | 3.39 | 3.5 | 0% | 837,081 | 289,105,027 |
| 2025-02-10 | 3.45 | 3.5 | 3.43 | 3.5 | +1.45% | 792,272 | 274,376,942 |
| 2025-02-07 | 3.38 | 3.49 | 3.38 | 3.45 | +1.17% | 910,559 | 313,015,798 |
| 2025-02-06 | 3.3 | 3.43 | 3.25 | 3.41 | +3.02% | 899,471 | 301,190,656 |
| 2025-02-05 | 3.24 | 3.32 | 3.18 | 3.31 | +2.8% | 707,092 | 230,972,065 |
| 2025-01-27 | 3.26 | 3.31 | 3.22 | 3.22 | -0.92% | 406,279 | 132,326,130 |
| 2025-01-24 | 3.21 | 3.26 | 3.18 | 3.25 | +0.31% | 578,781 | 186,440,680 |
| 2025-01-23 | 3.22 | 3.35 | 3.19 | 3.24 | +2.21% | 955,441 | 311,101,964 |
| 2025-01-22 | 3.3 | 3.34 | 3.17 | 3.17 | -5.09% | 905,020 | 292,760,691 |
| 2025-01-21 | 3.38 | 3.56 | 3.33 | 3.34 | +3.09% | 1,598,441 | 551,747,052 |
| 2025-01-20 | 3.27 | 3.34 | 3.2 | 3.24 | -0.61% | 655,240 | 214,379,568 |
| 2025-01-17 | 3.33 | 3.35 | 3.25 | 3.26 | -3.55% | 656,665 | 215,871,522 |
| 2025-01-16 | 3.35 | 3.47 | 3.3 | 3.38 | +0.3% | 1,085,139 | 367,356,889 |
| 2025-01-15 | 3.34 | 3.5 | 3.27 | 3.37 | +1.2% | 1,157,041 | 392,046,301 |
| 2025-01-14 | 3.23 | 3.39 | 3.13 | 3.33 | +7.77% | 1,099,615 | 357,431,398 |
| 2025-01-13 | 3 | 3.2 | 2.89 | 3.09 | -0.32% | 735,641 | 223,508,184 |
| 2025-01-10 | 3.29 | 3.3 | 3.09 | 3.1 | -6.91% | 910,791 | 290,716,869 |
| 2025-01-09 | 3.24 | 3.4 | 3.22 | 3.33 | +1.83% | 1,023,680 | 340,064,790 |
| 2025-01-08 | 3.19 | 3.31 | 3.16 | 3.27 | +0.62% | 867,744 | 281,167,819 |
| 2025-01-07 | 3.2 | 3.25 | 3.12 | 3.25 | -0.61% | 891,139 | 283,560,665 |
| 2025-01-06 | 3.1 | 3.45 | 3.09 | 3.27 | +2.19% | 1,235,140 | 399,295,952 |
| 2025-01-03 | 3.45 | 3.45 | 3.2 | 3.2 | -9.86% | 1,456,790 | 474,362,362 |
| 2025-01-02 | 3.41 | 3.68 | 3.39 | 3.55 | +4.11% | 2,490,919 | 880,418,946 |
| 2024-12-31 | 3.25 | 3.41 | 3.2 | 3.41 | +10% | 859,706 | 289,509,980 |
| 2024-12-30 | 3.26 | 3.26 | 3.09 | 3.1 | -5.49% | 1,069,011 | 336,394,614 |
| 2024-12-27 | 3.24 | 3.36 | 3.21 | 3.28 | +0.31% | 928,769 | 306,734,511 |
| 2024-12-26 | 3.22 | 3.32 | 3.2 | 3.27 | +1.24% | 1,028,511 | 335,397,709 |
| 2024-12-25 | 3.36 | 3.38 | 3.19 | 3.23 | -4.15% | 1,133,736 | 368,869,709 |
| 2024-12-24 | 3.48 | 3.51 | 3.34 | 3.37 | -2.32% | 1,282,295 | 436,372,040 |
| 2024-12-23 | 3.65 | 3.71 | 3.4 | 3.45 | -8% | 1,782,803 | 625,292,643 |
| 2024-12-20 | 3.87 | 3.98 | 3.69 | 3.75 | -6.95% | 2,449,420 | 931,739,917 |
| 2024-12-19 | 4.03 | 4.4 | 4.03 | 4.03 | -10.04% | 3,327,137 | 1,372,637,188 |
| 2024-12-18 | 4.48 | 4.53 | 4.48 | 4.48 | -10.04% | 1,066,479 | 477,845,120 |
| 2024-12-17 | 5.24 | 5.24 | 4.79 | 4.98 | +4.62% | 4,801,617 | 2,469,251,489 |
| 2024-12-16 | 4.76 | 4.76 | 4.76 | 4.76 | +9.93% | 122,527 | 58,322,790 |
| 2024-12-13 | 4.33 | 4.33 | 4.33 | 4.33 | +9.9% | 220,219 | 95,354,623 |
| 2024-12-12 | 3.56 | 3.94 | 3.53 | 3.94 | +10.06% | 1,272,459 | 466,238,230 |
| 2024-12-11 | 3.23 | 3.58 | 3.22 | 3.58 | +10.15% | 1,360,313 | 470,788,478 |
| 2024-12-10 | 3.41 | 3.42 | 3.25 | 3.25 | -2.4% | 598,498 | 198,864,074 |
| 2024-12-09 | 3.4 | 3.51 | 3.31 | 3.33 | -2.63% | 838,106 | 283,854,792 |
| 2024-12-06 | 3.43 | 3.54 | 3.31 | 3.42 | +3.01% | 1,037,689 | 353,831,867 |
| 2024-12-05 | 3.26 | 3.35 | 3.24 | 3.32 | +3.43% | 693,319 | 228,084,892 |
| 2024-12-04 | 3.25 | 3.35 | 3.18 | 3.21 | -3.31% | 1,198,145 | 390,229,778 |
| 2024-12-03 | 3.19 | 3.49 | 3.16 | 3.32 | +4.73% | 1,955,139 | 667,710,378 |
| 2024-12-02 | 3.06 | 3.17 | 3.05 | 3.17 | +3.93% | 471,286 | 147,562,694 |
| 2024-11-29 | 3.03 | 3.06 | 2.98 | 3.05 | +0.33% | 336,525 | 101,988,572 |
| 2024-11-28 | 3.02 | 3.1 | 3 | 3.04 | +1.33% | 488,609 | 148,745,401 |
| 2024-11-27 | 2.95 | 3 | 2.82 | 3 | +2.39% | 397,607 | 115,850,235 |
| 2024-11-26 | 2.92 | 3.01 | 2.87 | 2.93 | -0.34% | 450,774 | 132,361,646 |
| 2024-11-25 | 2.93 | 3.01 | 2.88 | 2.94 | +1.03% | 345,496 | 101,758,220 |
| 2024-11-22 | 2.95 | 3.13 | 2.9 | 2.91 | -1.69% | 541,429 | 163,560,008 |
| 2024-11-21 | 2.93 | 2.99 | 2.89 | 2.96 | +1.02% | 311,198 | 91,435,279 |
| 2024-11-20 | 2.85 | 2.93 | 2.83 | 2.93 | +2.81% | 346,943 | 99,839,109 |
| 2024-11-19 | 2.8 | 2.86 | 2.76 | 2.85 | +2.15% | 336,975 | 94,716,174 |
| 2024-11-18 | 2.91 | 2.94 | 2.76 | 2.79 | -4.12% | 423,023 | 119,764,756 |
| 2024-11-15 | 3 | 3.02 | 2.89 | 2.91 | -2.35% | 369,467 | 109,224,877 |
| 2024-11-14 | 3.06 | 3.07 | 2.98 | 2.98 | -2.3% | 306,302 | 92,647,970 |
| 2024-11-13 | 3.08 | 3.09 | 2.98 | 3.05 | -0.33% | 354,740 | 107,652,120 |
| 2024-11-12 | 3.15 | 3.16 | 3.05 | 3.06 | -2.86% | 488,122 | 151,017,309 |
| 2024-11-11 | 3.14 | 3.17 | 3.08 | 3.15 | -0.32% | 520,027 | 161,824,325 |
| 2024-11-08 | 3.27 | 3.34 | 3.13 | 3.16 | -4.24% | 1,000,559 | 319,757,976 |
| 2024-11-07 | 3.14 | 3.38 | 3.14 | 3.3 | +5.43% | 1,097,967 | 360,684,621 |
| 2024-11-06 | 3.07 | 3.25 | 3.03 | 3.13 | +2.29% | 842,347 | 263,713,174 |
| 2024-11-05 | 2.96 | 3.09 | 2.96 | 3.06 | +2% | 709,452 | 215,793,812 |
| 2024-11-04 | 2.95 | 3.01 | 2.92 | 3 | +1.01% | 407,147 | 120,735,332 |
| 2024-11-01 | 3.09 | 3.14 | 2.96 | 2.97 | -5.41% | 633,378 | 191,855,735 |
| 2024-10-31 | 2.99 | 3.24 | 2.96 | 3.14 | +6.08% | 1,036,616 | 323,306,031 |
| 2024-10-30 | 2.97 | 3.03 | 2.9 | 2.96 | -2.95% | 768,951 | 227,500,896 |
| 2024-10-29 | 3.25 | 3.27 | 3.03 | 3.05 | -6.15% | 1,504,400 | 472,069,968 |
| 2024-10-28 | 3.1 | 3.25 | 3.08 | 3.25 | +10.17% | 1,286,765 | 413,851,192 |
| 2024-10-25 | 2.84 | 3.04 | 2.84 | 2.95 | +4.24% | 894,585 | 263,798,622 |
| 2024-10-24 | 2.71 | 2.99 | 2.68 | 2.83 | +4.04% | 937,895 | 270,988,549 |
| 2024-10-23 | 2.69 | 2.77 | 2.68 | 2.72 | +0.74% | 307,325 | 83,702,915 |
| 2024-10-22 | 2.67 | 2.72 | 2.66 | 2.7 | +0.75% | 350,953 | 94,346,285 |
| 2024-10-21 | 2.61 | 2.72 | 2.59 | 2.68 | +2.68% | 563,008 | 149,781,888 |
| 2024-10-18 | 2.64 | 2.66 | 2.55 | 2.61 | -1.14% | 638,428 | 165,684,278 |
| 2024-10-17 | 2.73 | 2.73 | 2.63 | 2.64 | -4% | 921,922 | 247,110,450 |
| 2024-10-16 | 2.49 | 2.75 | 2.47 | 2.75 | +10% | 747,461 | 200,089,102 |
| 2024-10-15 | 2.58 | 2.58 | 2.49 | 2.5 | -2.72% | 294,289 | 74,891,983 |
| 2024-10-14 | 2.58 | 2.6 | 2.51 | 2.57 | +0.78% | 257,792 | 65,994,048 |
| 2024-10-11 | 2.55 | 2.57 | 2.51 | 2.55 | 0% | 272,914 | 69,200,240 |
| 2024-10-10 | 2.57 | 2.62 | 2.49 | 2.55 | -0.78% | 362,442 | 92,911,587 |
| 2024-10-09 | 2.8 | 2.81 | 2.57 | 2.57 | -9.82% | 574,358 | 152,884,312 |
| 2024-10-08 | 3.06 | 3.08 | 2.75 | 2.85 | +1.06% | 908,959 | 262,538,168 |
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：