股票概览
3.63
+0.55%
+0.02
3.62
开盘价
3.68
最高价
3.56
最低价
83,712
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.60
MA10 (10日均线)
3.34
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 | 3.62 | 3.68 | 3.56 | 3.63 | +0.55% | 83,712 | 30,347,668 |
| 2025-03-24 | 3.48 | 3.72 | 3.43 | 3.61 | +0.84% | 236,913 | 84,109,215 |
| 2025-03-21 | 3.69 | 3.75 | 3.57 | 3.58 | -4.79% | 258,230 | 94,725,575 |
| 2025-03-20 | 3.58 | 3.79 | 3.58 | 3.76 | +4.16% | 278,014 | 103,856,586 |
| 2025-03-19 | 3.57 | 3.69 | 3.54 | 3.61 | 0% | 141,149 | 51,046,658 |
| 2025-03-18 | 3.54 | 3.7 | 3.37 | 3.61 | +2.56% | 280,023 | 99,050,760 |
| 2025-03-17 | 3.69 | 3.69 | 3.52 | 3.52 | -5.12% | 254,350 | 90,876,596 |
| 2025-03-14 | 3.56 | 3.74 | 3.56 | 3.71 | +4.21% | 360,258 | 133,501,232 |
| 2025-03-13 | 3.45 | 3.56 | 3.42 | 3.56 | +5.01% | 77,559 | 27,274,049 |
| 2025-03-12 | 3.45 | 3.5 | 3.32 | 3.39 | +0.89% | 290,656 | 99,459,422 |
| 2025-03-11 | 3.32 | 3.36 | 3.3 | 3.36 | +5% | 215,895 | 72,281,219 |
| 2025-03-10 | 3.05 | 3.2 | 3.05 | 3.2 | +4.92% | 124,604 | 39,208,940 |
| 2025-03-07 | 3.03 | 3.09 | 2.99 | 3.05 | +0.99% | 99,560 | 30,241,704 |
| 2025-03-06 | 3.03 | 3.06 | 2.99 | 3.02 | -0.98% | 121,641 | 36,748,273 |
| 2025-03-05 | 3.12 | 3.17 | 3.02 | 3.05 | -2.87% | 173,868 | 53,620,225 |
| 2025-03-04 | 3.12 | 3.27 | 3.09 | 3.14 | 0% | 329,343 | 104,821,973 |
| 2025-03-03 | 2.98 | 3.14 | 2.86 | 3.14 | +5.02% | 285,390 | 86,125,248 |
| 2025-02-28 | 3.08 | 3.11 | 2.98 | 2.99 | +0.34% | 335,449 | 102,129,501 |
| 2025-02-27 | 2.84 | 2.98 | 2.84 | 2.98 | +4.93% | 204,989 | 59,741,570 |
| 2025-02-26 | 2.9 | 2.93 | 2.82 | 2.84 | -2.74% | 228,247 | 65,468,120 |
| 2025-02-25 | 2.98 | 3.05 | 2.92 | 2.92 | -2.01% | 178,407 | 53,060,600 |
| 2025-02-24 | 2.91 | 3 | 2.91 | 2.98 | -1.97% | 210,940 | 62,236,331 |
| 2025-02-21 | 3.15 | 3.17 | 3.02 | 3.04 | -4.4% | 251,163 | 77,470,559 |
| 2025-02-20 | 3.23 | 3.3 | 3.17 | 3.18 | -0.93% | 158,091 | 51,041,680 |
| 2025-02-19 | 3.16 | 3.25 | 3.14 | 3.21 | +0.31% | 119,401 | 38,266,378 |
| 2025-02-18 | 3.2 | 3.28 | 3.18 | 3.2 | +0.63% | 147,399 | 47,534,343 |
| 2025-02-17 | 3.26 | 3.3 | 3.15 | 3.18 | -4.22% | 185,936 | 59,228,398 |
| 2025-02-14 | 3.32 | 3.35 | 3.24 | 3.32 | -0.6% | 138,969 | 45,740,829 |
| 2025-02-13 | 3.32 | 3.44 | 3.31 | 3.34 | +0.6% | 132,185 | 44,526,646 |
| 2025-02-12 | 3.37 | 3.39 | 3.3 | 3.32 | -1.48% | 128,219 | 42,751,740 |
| 2025-02-11 | 3.43 | 3.44 | 3.36 | 3.37 | -2.32% | 139,698 | 47,424,112 |
| 2025-02-10 | 3.41 | 3.49 | 3.33 | 3.45 | +0.58% | 197,598 | 66,993,474 |
| 2025-02-07 | 3.41 | 3.46 | 3.34 | 3.43 | -0.29% | 193,780 | 65,963,684 |
| 2025-02-06 | 3.63 | 3.65 | 3.43 | 3.44 | -4.71% | 254,181 | 89,048,136 |
| 2025-02-05 | 3.56 | 3.67 | 3.53 | 3.61 | +0.84% | 100,428 | 36,062,126 |
| 2025-01-27 | 3.48 | 3.58 | 3.46 | 3.58 | +3.47% | 104,733 | 36,916,047 |
| 2025-01-24 | 3.45 | 3.55 | 3.36 | 3.46 | -0.57% | 128,165 | 44,380,093 |
| 2025-01-23 | 3.53 | 3.64 | 3.47 | 3.48 | -0.57% | 121,375 | 43,017,569 |
| 2025-01-22 | 3.43 | 3.56 | 3.43 | 3.5 | +1.74% | 116,702 | 40,905,768 |
| 2025-01-21 | 3.6 | 3.63 | 3.44 | 3.44 | -4.97% | 204,221 | 71,436,401 |
| 2025-01-20 | 3.6 | 3.69 | 3.59 | 3.62 | -0.28% | 95,975 | 34,871,623 |
| 2025-01-17 | 3.75 | 3.76 | 3.59 | 3.63 | -3.2% | 134,709 | 49,448,342 |
| 2025-01-16 | 3.74 | 3.8 | 3.73 | 3.75 | -0.27% | 107,234 | 40,326,247 |
| 2025-01-15 | 3.76 | 3.85 | 3.73 | 3.76 | -0.27% | 107,648 | 40,763,461 |
| 2025-01-14 | 3.73 | 3.83 | 3.73 | 3.77 | +1.07% | 135,531 | 51,116,110 |
| 2025-01-13 | 3.8 | 3.83 | 3.67 | 3.73 | -3.37% | 158,150 | 59,031,236 |
| 2025-01-10 | 3.79 | 3.99 | 3.78 | 3.86 | +0.52% | 227,631 | 88,214,480 |
| 2025-01-09 | 3.8 | 3.92 | 3.68 | 3.84 | -0.26% | 290,084 | 110,096,786 |
| 2025-01-08 | 3.93 | 3.93 | 3.83 | 3.85 | +2.94% | 352,312 | 137,758,543 |
| 2025-01-07 | 3.53 | 3.76 | 3.52 | 3.74 | +3.03% | 187,618 | 68,557,791 |
| 2025-01-06 | 3.68 | 3.71 | 3.6 | 3.63 | -4.22% | 202,848 | 73,316,676 |
| 2025-01-03 | 3.97 | 4.02 | 3.79 | 3.79 | -5.01% | 268,526 | 102,948,094 |
| 2025-01-02 | 3.87 | 4.06 | 3.8 | 3.99 | +3.1% | 295,470 | 116,505,890 |
| 2024-12-31 | 3.8 | 3.91 | 3.74 | 3.87 | +2.38% | 243,930 | 93,572,805 |
| 2024-12-30 | 3.79 | 3.95 | 3.69 | 3.78 | -2.07% | 238,347 | 91,580,053 |
| 2024-12-27 | 3.66 | 3.86 | 3.65 | 3.86 | +4.61% | 257,602 | 96,872,409 |
| 2024-12-26 | 3.56 | 3.75 | 3.53 | 3.69 | +1.65% | 291,651 | 106,280,707 |
| 2024-12-25 | 3.48 | 3.63 | 3.45 | 3.63 | +4.91% | 389,003 | 139,801,854 |
| 2024-12-24 | 3.43 | 3.53 | 3.26 | 3.46 | +0.87% | 355,112 | 120,295,410 |
| 2024-12-23 | 3.61 | 3.61 | 3.43 | 3.43 | -4.99% | 238,381 | 82,738,394 |
| 2024-12-20 | 3.57 | 3.69 | 3.56 | 3.61 | +1.4% | 187,773 | 67,843,901 |
| 2024-12-19 | 3.71 | 3.74 | 3.56 | 3.56 | -5.07% | 252,070 | 91,507,553 |
| 2024-12-18 | 3.73 | 3.82 | 3.6 | 3.75 | +0.81% | 267,684 | 99,479,602 |
| 2024-12-17 | 3.83 | 3.91 | 3.72 | 3.72 | -5.1% | 424,571 | 159,706,819 |
| 2024-12-16 | 4.13 | 4.31 | 3.9 | 3.92 | -4.62% | 543,108 | 223,642,046 |
| 2024-12-13 | 3.97 | 4.19 | 3.97 | 4.11 | +3.01% | 437,663 | 179,899,867 |
| 2024-12-12 | 3.9 | 4.05 | 3.81 | 3.99 | +2.31% | 337,849 | 132,437,416 |
| 2024-12-11 | 3.84 | 4 | 3.81 | 3.9 | +1.56% | 294,935 | 115,209,902 |
| 2024-12-10 | 3.81 | 3.89 | 3.63 | 3.84 | +3.5% | 428,072 | 162,377,904 |
| 2024-12-09 | 3.84 | 3.88 | 3.71 | 3.71 | -5.12% | 430,101 | 160,893,493 |
| 2024-12-06 | 3.99 | 4.18 | 3.89 | 3.91 | -2.01% | 523,471 | 212,123,411 |
| 2024-12-05 | 3.81 | 3.99 | 3.81 | 3.99 | -0.5% | 378,138 | 144,879,411 |
| 2024-12-04 | 4.15 | 4.32 | 4.01 | 4.01 | -4.98% | 625,315 | 258,398,327 |
| 2024-12-03 | 4.06 | 4.22 | 4 | 4.22 | +4.98% | 407,843 | 167,207,045 |
| 2024-12-02 | 3.73 | 4.02 | 3.71 | 4.02 | +4.96% | 490,783 | 188,695,873 |
| 2024-11-29 | 3.92 | 3.92 | 3.62 | 3.83 | +2.13% | 801,743 | 305,273,949 |
| 2024-11-28 | 3.58 | 3.75 | 3.52 | 3.75 | +5.04% | 235,432 | 86,024,547 |
| 2024-11-27 | 3.46 | 3.57 | 3.24 | 3.57 | +5% | 1,030,398 | 354,767,335 |
| 2024-11-26 | 3.4 | 3.4 | 3.4 | 3.4 | +4.94% | 17,923 | 6,093,827 |
| 2024-11-25 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 9,914 | 3,212,136 |
| 2024-11-22 | 3.09 | 3.09 | 3.09 | 3.09 | +5.1% | 25,137 | 7,767,333 |
| 2024-11-21 | 2.94 | 2.94 | 2.94 | 2.94 | +5% | 17,425 | 5,122,950 |
| 2024-11-20 | 2.8 | 2.8 | 2.8 | 2.8 | +4.87% | 20,148 | 5,641,446 |
| 2024-11-19 | 2.67 | 2.67 | 2.67 | 2.67 | +5.12% | 21,067 | 5,624,782 |
| 2024-11-18 | 2.56 | 2.59 | 2.54 | 2.54 | -4.87% | 118,571 | 30,209,044 |
| 2024-11-15 | 2.75 | 2.79 | 2.67 | 2.67 | -4.98% | 511,016 | 137,649,626 |
| 2024-11-14 | 2.78 | 2.88 | 2.73 | 2.81 | +2.55% | 480,648 | 136,377,768 |
| 2024-11-13 | 2.6 | 2.74 | 2.6 | 2.74 | +4.98% | 528,181 | 143,008,300 |
| 2024-11-12 | 2.61 | 2.71 | 2.58 | 2.61 | +1.16% | 431,531 | 114,726,867 |
| 2024-11-11 | 2.46 | 2.58 | 2.46 | 2.58 | +4.88% | 333,959 | 84,313,310 |
| 2024-11-08 | 2.49 | 2.56 | 2.45 | 2.46 | -2.38% | 240,774 | 59,902,988 |
| 2024-11-07 | 2.42 | 2.54 | 2.38 | 2.52 | +3.7% | 313,557 | 77,511,979 |
| 2024-11-06 | 2.49 | 2.51 | 2.42 | 2.43 | -2.02% | 274,775 | 67,708,266 |
| 2024-11-05 | 2.39 | 2.49 | 2.38 | 2.48 | +3.33% | 213,588 | 52,109,059 |
| 2024-11-04 | 2.39 | 2.46 | 2.32 | 2.4 | 0% | 188,690 | 45,247,770 |
| 2024-11-01 | 2.4 | 2.48 | 2.3 | 2.4 | -0.83% | 283,413 | 67,891,369 |
| 2024-10-31 | 2.46 | 2.55 | 2.41 | 2.42 | -2.42% | 338,667 | 84,014,859 |
| 2024-10-30 | 2.3 | 2.48 | 2.3 | 2.48 | +5.08% | 327,029 | 77,842,453 |
| 2024-10-29 | 2.31 | 2.37 | 2.24 | 2.36 | +2.16% | 396,143 | 91,512,516 |
| 2024-10-28 | 2.31 | 2.44 | 2.29 | 2.31 | -0.86% | 396,969 | 93,216,304 |
| 2024-10-25 | 2.27 | 2.33 | 2.22 | 2.33 | +4.95% | 434,124 | 99,133,104 |
| 2024-10-24 | 2.12 | 2.22 | 2.08 | 2.22 | +5.21% | 276,537 | 60,138,995 |
| 2024-10-23 | 2.12 | 2.19 | 2.09 | 2.11 | +0.96% | 272,587 | 58,149,265 |
| 2024-10-22 | 2.09 | 2.13 | 2.06 | 2.09 | +0.97% | 233,031 | 48,866,851 |
| 2024-10-21 | 2.1 | 2.11 | 2.04 | 2.07 | -1.43% | 234,168 | 48,247,977 |
| 2024-10-18 | 2.1 | 2.17 | 2.04 | 2.1 | -0.94% | 327,629 | 69,044,078 |
| 2024-10-17 | 2.16 | 2.22 | 2.11 | 2.12 | -4.07% | 335,613 | 72,721,011 |
| 2024-10-16 | 2.2 | 2.3 | 2.11 | 2.21 | 0% | 572,810 | 126,376,387 |
| 2024-10-15 | 2.1 | 2.21 | 2.08 | 2.21 | +5.24% | 457,163 | 99,757,748 |
| 2024-10-14 | 1.96 | 2.1 | 1.92 | 2.1 | +5% | 434,283 | 87,653,174 |
| 2024-10-11 | 1.95 | 2 | 1.95 | 2 | +5.26% | 344,184 | 68,772,294 |
| 2024-10-10 | 1.93 | 1.97 | 1.87 | 1.9 | -3.55% | 243,394 | 46,522,298 |
| 2024-10-09 | 2.04 | 2.05 | 1.97 | 1.97 | -4.83% | 231,486 | 45,893,311 |
| 2024-10-08 | 2.17 | 2.17 | 2.03 | 2.07 | 0% | 507,283 | 106,837,089 |
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：