股票概览
3.5
+1.45%
+0.05
3.45
开盘价
3.51
最高价
3.44
最低价
395,911
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.49
MA10 (10日均线)
3.48
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 | 3.45 | 3.51 | 3.44 | 3.5 | +1.45% | 395,911 | 137,811,583 |
| 2025-03-24 | 3.46 | 3.48 | 3.41 | 3.45 | -0.58% | 463,580 | 159,864,184 |
| 2025-03-21 | 3.49 | 3.54 | 3.45 | 3.47 | -0.86% | 624,735 | 218,675,421 |
| 2025-03-20 | 3.52 | 3.54 | 3.5 | 3.5 | -0.57% | 409,048 | 143,832,560 |
| 2025-03-19 | 3.54 | 3.55 | 3.5 | 3.52 | -0.56% | 494,928 | 174,341,866 |
| 2025-03-18 | 3.56 | 3.63 | 3.52 | 3.54 | +0.28% | 635,159 | 225,926,291 |
| 2025-03-17 | 3.55 | 3.56 | 3.51 | 3.53 | -0.28% | 590,655 | 208,322,136 |
| 2025-03-14 | 3.41 | 3.58 | 3.41 | 3.54 | +3.51% | 1,180,895 | 414,282,517 |
| 2025-03-13 | 3.43 | 3.46 | 3.38 | 3.42 | -0.29% | 452,034 | 154,145,796 |
| 2025-03-12 | 3.43 | 3.48 | 3.42 | 3.43 | 0% | 596,576 | 205,415,718 |
| 2025-03-11 | 3.38 | 3.43 | 3.37 | 3.43 | +0.59% | 442,306 | 150,677,468 |
| 2025-03-10 | 3.43 | 3.44 | 3.39 | 3.41 | -0.58% | 375,555 | 128,015,101 |
| 2025-03-07 | 3.5 | 3.5 | 3.42 | 3.43 | -2.56% | 759,504 | 261,971,788 |
| 2025-03-06 | 3.43 | 3.53 | 3.41 | 3.52 | +3.23% | 991,443 | 345,144,276 |
| 2025-03-05 | 3.43 | 3.44 | 3.37 | 3.41 | -0.87% | 470,289 | 159,838,368 |
| 2025-03-04 | 3.4 | 3.45 | 3.37 | 3.44 | +1.18% | 514,489 | 176,003,291 |
| 2025-03-03 | 3.46 | 3.48 | 3.37 | 3.4 | -1.73% | 745,974 | 255,738,264 |
| 2025-02-28 | 3.53 | 3.58 | 3.45 | 3.46 | -2.54% | 712,391 | 249,723,685 |
| 2025-02-27 | 3.55 | 3.58 | 3.48 | 3.55 | -0.28% | 720,485 | 254,234,215 |
| 2025-02-26 | 3.49 | 3.56 | 3.49 | 3.56 | +2.01% | 710,917 | 250,007,381 |
| 2025-02-25 | 3.55 | 3.55 | 3.47 | 3.49 | -2.24% | 696,081 | 244,410,181 |
| 2025-02-24 | 3.58 | 3.61 | 3.55 | 3.57 | -1.11% | 651,058 | 232,812,108 |
| 2025-02-21 | 3.56 | 3.62 | 3.52 | 3.61 | +1.4% | 744,532 | 266,475,916 |
| 2025-02-20 | 3.58 | 3.6 | 3.55 | 3.56 | -0.84% | 515,357 | 183,958,393 |
| 2025-02-19 | 3.55 | 3.61 | 3.53 | 3.59 | +0.84% | 569,559 | 203,742,522 |
| 2025-02-18 | 3.72 | 3.72 | 3.54 | 3.56 | -4.04% | 1,131,306 | 409,583,666 |
| 2025-02-17 | 3.68 | 3.74 | 3.65 | 3.71 | +2.2% | 1,306,902 | 482,952,274 |
| 2025-02-14 | 3.66 | 3.67 | 3.61 | 3.63 | -0.82% | 623,731 | 226,493,382 |
| 2025-02-13 | 3.66 | 3.71 | 3.63 | 3.66 | -0.54% | 766,413 | 280,982,904 |
| 2025-02-12 | 3.64 | 3.69 | 3.62 | 3.68 | +0.82% | 719,998 | 262,918,106 |
| 2025-02-11 | 3.67 | 3.68 | 3.61 | 3.65 | -0.82% | 547,414 | 199,227,911 |
| 2025-02-10 | 3.68 | 3.7 | 3.65 | 3.68 | +0.55% | 755,501 | 277,393,647 |
| 2025-02-07 | 3.61 | 3.73 | 3.6 | 3.66 | +1.1% | 1,122,060 | 411,891,211 |
| 2025-02-06 | 3.54 | 3.63 | 3.52 | 3.62 | +1.97% | 806,978 | 289,287,015 |
| 2025-02-05 | 3.58 | 3.59 | 3.52 | 3.55 | 0% | 498,987 | 177,304,050 |
| 2025-01-27 | 3.6 | 3.64 | 3.53 | 3.55 | -0.84% | 717,965 | 257,374,495 |
| 2025-01-24 | 3.57 | 3.6 | 3.55 | 3.58 | +0.28% | 766,520 | 273,837,470 |
| 2025-01-23 | 3.59 | 3.72 | 3.57 | 3.57 | +1.42% | 1,121,225 | 407,518,457 |
| 2025-01-22 | 3.53 | 3.54 | 3.48 | 3.52 | -0.85% | 512,505 | 179,878,619 |
| 2025-01-21 | 3.62 | 3.64 | 3.52 | 3.55 | -1.39% | 706,330 | 251,022,727 |
| 2025-01-20 | 3.6 | 3.66 | 3.56 | 3.6 | +1.12% | 983,969 | 355,684,037 |
| 2025-01-17 | 3.6 | 3.63 | 3.55 | 3.56 | -1.66% | 849,520 | 304,754,041 |
| 2025-01-16 | 3.59 | 3.66 | 3.55 | 3.62 | -0.28% | 1,667,678 | 601,864,402 |
| 2025-01-15 | 3.48 | 3.78 | 3.48 | 3.63 | +5.52% | 3,045,014 | 1,127,604,369 |
| 2025-01-14 | 3.35 | 3.45 | 3.34 | 3.44 | +2.99% | 749,868 | 255,761,033 |
| 2025-01-13 | 3.28 | 3.34 | 3.25 | 3.34 | +0.91% | 448,370 | 148,189,239 |
| 2025-01-10 | 3.37 | 3.4 | 3.31 | 3.31 | -2.07% | 401,060 | 134,767,937 |
| 2025-01-09 | 3.38 | 3.42 | 3.36 | 3.38 | -0.59% | 416,544 | 141,141,067 |
| 2025-01-08 | 3.42 | 3.43 | 3.31 | 3.4 | -0.87% | 579,187 | 195,023,766 |
| 2025-01-07 | 3.41 | 3.44 | 3.37 | 3.43 | +0.88% | 444,829 | 151,525,883 |
| 2025-01-06 | 3.36 | 3.44 | 3.34 | 3.4 | +0.59% | 520,020 | 176,367,410 |
| 2025-01-03 | 3.48 | 3.5 | 3.36 | 3.38 | -2.59% | 625,091 | 214,229,504 |
| 2025-01-02 | 3.6 | 3.61 | 3.43 | 3.47 | -2.53% | 747,957 | 263,722,803 |
| 2024-12-31 | 3.73 | 3.74 | 3.56 | 3.56 | -4.56% | 810,012 | 294,129,577 |
| 2024-12-30 | 3.72 | 3.74 | 3.67 | 3.73 | 0% | 444,514 | 164,786,916 |
| 2024-12-27 | 3.67 | 3.77 | 3.67 | 3.73 | +1.63% | 597,966 | 222,602,878 |
| 2024-12-26 | 3.67 | 3.71 | 3.66 | 3.67 | -0.27% | 328,264 | 120,848,888 |
| 2024-12-25 | 3.72 | 3.72 | 3.63 | 3.68 | -1.34% | 470,980 | 172,746,734 |
| 2024-12-24 | 3.69 | 3.74 | 3.68 | 3.73 | +1.36% | 508,313 | 188,463,369 |
| 2024-12-23 | 3.78 | 3.8 | 3.67 | 3.68 | -3.16% | 773,940 | 288,082,908 |
| 2024-12-20 | 3.78 | 3.82 | 3.77 | 3.8 | +0.26% | 523,524 | 198,706,281 |
| 2024-12-19 | 3.77 | 3.8 | 3.72 | 3.79 | -0.26% | 588,143 | 221,349,012 |
| 2024-12-18 | 3.81 | 3.85 | 3.78 | 3.8 | +0.26% | 453,638 | 173,246,395 |
| 2024-12-17 | 3.83 | 3.85 | 3.77 | 3.79 | -1.3% | 595,449 | 226,594,100 |
| 2024-12-16 | 3.88 | 3.9 | 3.81 | 3.84 | -1.03% | 682,241 | 262,677,324 |
| 2024-12-13 | 4.01 | 4.02 | 3.86 | 3.88 | -4.43% | 1,387,704 | 544,378,671 |
| 2024-12-12 | 4.01 | 4.09 | 3.96 | 4.06 | +1% | 1,154,346 | 465,496,457 |
| 2024-12-11 | 3.96 | 4.06 | 3.94 | 4.02 | +1.26% | 972,874 | 390,313,971 |
| 2024-12-10 | 4.14 | 4.14 | 3.96 | 3.97 | 0% | 1,378,672 | 556,919,244 |
| 2024-12-09 | 4 | 4.06 | 3.92 | 3.97 | -1% | 1,077,341 | 428,841,906 |
| 2024-12-06 | 3.89 | 4.07 | 3.86 | 4.01 | +3.08% | 1,528,332 | 608,241,241 |
| 2024-12-05 | 3.88 | 3.93 | 3.86 | 3.89 | +0.26% | 822,720 | 319,853,569 |
| 2024-12-04 | 3.97 | 3.97 | 3.86 | 3.88 | -2.27% | 901,478 | 353,381,108 |
| 2024-12-03 | 3.96 | 4 | 3.89 | 3.97 | +0.25% | 1,034,594 | 408,230,404 |
| 2024-12-02 | 3.87 | 3.98 | 3.83 | 3.96 | +1.8% | 1,168,414 | 460,643,740 |
| 2024-11-29 | 3.82 | 3.95 | 3.77 | 3.89 | +1.83% | 1,217,324 | 470,362,497 |
| 2024-11-28 | 3.81 | 3.87 | 3.79 | 3.82 | +0.26% | 895,635 | 343,624,171 |
| 2024-11-27 | 3.72 | 3.82 | 3.68 | 3.81 | +1.87% | 844,298 | 316,698,714 |
| 2024-11-26 | 3.71 | 3.8 | 3.7 | 3.74 | 0% | 748,876 | 281,368,558 |
| 2024-11-25 | 3.77 | 3.8 | 3.66 | 3.74 | -0.8% | 1,066,005 | 396,028,939 |
| 2024-11-22 | 3.99 | 4 | 3.75 | 3.77 | -5.75% | 1,588,977 | 616,496,637 |
| 2024-11-21 | 4.04 | 4.04 | 3.96 | 4 | -1.23% | 1,151,263 | 459,843,486 |
| 2024-11-20 | 4.02 | 4.08 | 3.97 | 4.05 | -0.25% | 1,168,781 | 472,131,177 |
| 2024-11-19 | 4.03 | 4.06 | 3.92 | 4.06 | +1.5% | 1,223,276 | 488,259,753 |
| 2024-11-18 | 4.05 | 4.09 | 3.94 | 4 | -0.25% | 1,351,811 | 542,630,677 |
| 2024-11-15 | 4.14 | 4.18 | 4 | 4.01 | -3.37% | 1,535,357 | 627,916,654 |
| 2024-11-14 | 4.18 | 4.3 | 4.14 | 4.15 | -1.43% | 1,499,953 | 632,065,858 |
| 2024-11-13 | 4.27 | 4.31 | 4.17 | 4.21 | -2.32% | 1,841,602 | 776,927,511 |
| 2024-11-12 | 4.48 | 4.48 | 4.26 | 4.31 | -4.65% | 2,634,444 | 1,151,472,907 |
| 2024-11-11 | 4.5 | 4.65 | 4.33 | 4.52 | +1.35% | 3,548,026 | 1,591,801,030 |
| 2024-11-08 | 4.7 | 4.72 | 4.45 | 4.46 | -5.91% | 5,236,058 | 2,385,996,587 |
| 2024-11-07 | 4.23 | 4.74 | 4.17 | 4.74 | +9.98% | 6,146,995 | 2,815,417,516 |
| 2024-11-06 | 4.4 | 4.52 | 4.26 | 4.31 | -3.36% | 3,761,010 | 1,639,930,685 |
| 2024-11-05 | 4.3 | 4.7 | 4.25 | 4.46 | +2.06% | 5,571,011 | 2,504,159,933 |
| 2024-11-04 | 4.13 | 4.43 | 3.89 | 4.37 | +8.17% | 5,541,096 | 2,319,993,617 |
| 2024-11-01 | 4.28 | 4.42 | 4.02 | 4.04 | +0.5% | 7,609,161 | 3,253,000,229 |
| 2024-10-31 | 3.64 | 4.02 | 3.61 | 4.02 | +10.14% | 2,889,003 | 1,132,292,307 |
| 2024-10-30 | 3.61 | 3.68 | 3.59 | 3.65 | +0.55% | 1,301,980 | 472,995,875 |
| 2024-10-29 | 3.67 | 3.77 | 3.61 | 3.63 | -0.55% | 1,800,647 | 663,921,700 |
| 2024-10-28 | 3.57 | 3.68 | 3.55 | 3.65 | +2.53% | 1,463,988 | 532,168,306 |
| 2024-10-25 | 3.52 | 3.6 | 3.51 | 3.56 | +1.14% | 1,124,308 | 400,311,514 |
| 2024-10-24 | 3.5 | 3.54 | 3.48 | 3.52 | +0.28% | 964,164 | 338,935,167 |
| 2024-10-23 | 3.52 | 3.59 | 3.5 | 3.51 | -0.85% | 1,244,873 | 441,241,394 |
| 2024-10-22 | 3.53 | 3.58 | 3.49 | 3.54 | -0.56% | 1,207,618 | 425,461,956 |
| 2024-10-21 | 3.57 | 3.58 | 3.49 | 3.56 | -0.84% | 1,785,954 | 631,995,713 |
| 2024-10-18 | 3.45 | 3.71 | 3.42 | 3.59 | +2.87% | 2,313,287 | 821,701,303 |
| 2024-10-17 | 3.57 | 3.66 | 3.48 | 3.49 | -0.85% | 1,847,768 | 656,932,778 |
| 2024-10-16 | 3.41 | 3.62 | 3.41 | 3.52 | 0% | 2,063,582 | 729,074,150 |
| 2024-10-15 | 3.7 | 3.89 | 3.52 | 3.52 | -5.38% | 4,060,489 | 1,505,926,369 |
| 2024-10-14 | 3.68 | 3.72 | 3.57 | 3.72 | +10.06% | 3,837,840 | 1,414,620,768 |
| 2024-10-11 | 3.4 | 3.48 | 3.33 | 3.38 | -1.46% | 1,341,538 | 459,034,476 |
| 2024-10-10 | 3.59 | 3.63 | 3.34 | 3.43 | -6.03% | 2,362,912 | 815,605,189 |
| 2024-10-09 | 3.8 | 3.83 | 3.65 | 3.65 | -10.1% | 3,066,194 | 1,137,453,566 |
| 2024-10-08 | 4.11 | 4.11 | 3.75 | 4.06 | +8.56% | 5,321,324 | 2,133,108,225 |
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：