股票概览
3.64
+0.55%
+0.02
3.65
开盘价
3.75
最高价
3.59
最低价
3,681,601
成交量
数据更新至: 2025-03-25
技术指标
3.55
MA5 (5日均线)
3.52
MA10 (10日均线)
3.40
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 | 3.65 | 3.75 | 3.59 | 3.64 | +0.55% | 3,681,601 | 1,348,088,494 |
| 2025-03-24 | 3.47 | 3.68 | 3.46 | 3.62 | +4.62% | 5,524,436 | 1,989,822,551 |
| 2025-03-21 | 3.51 | 3.55 | 3.45 | 3.46 | -1.7% | 1,949,801 | 682,352,230 |
| 2025-03-20 | 3.57 | 3.58 | 3.52 | 3.52 | +0.28% | 1,849,453 | 655,642,330 |
| 2025-03-19 | 3.5 | 3.51 | 3.45 | 3.51 | +0.29% | 1,649,495 | 575,404,956 |
| 2025-03-18 | 3.51 | 3.57 | 3.48 | 3.5 | +0.57% | 2,513,055 | 885,790,435 |
| 2025-03-17 | 3.5 | 3.53 | 3.47 | 3.48 | -1.14% | 1,784,734 | 623,165,154 |
| 2025-03-14 | 3.5 | 3.53 | 3.47 | 3.52 | +2.03% | 3,283,639 | 1,151,082,645 |
| 2025-03-13 | 3.45 | 3.49 | 3.41 | 3.45 | 0% | 2,124,220 | 730,802,987 |
| 2025-03-12 | 3.41 | 3.47 | 3.39 | 3.45 | +2.07% | 3,122,924 | 1,071,482,802 |
| 2025-03-11 | 3.33 | 3.38 | 3.31 | 3.38 | +0.3% | 1,728,914 | 579,819,456 |
| 2025-03-10 | 3.37 | 3.38 | 3.32 | 3.37 | +0.6% | 1,888,275 | 632,490,116 |
| 2025-03-07 | 3.32 | 3.38 | 3.31 | 3.35 | +1.21% | 2,324,111 | 779,505,075 |
| 2025-03-06 | 3.3 | 3.35 | 3.29 | 3.31 | +1.22% | 2,257,828 | 750,381,683 |
| 2025-03-05 | 3.23 | 3.27 | 3.21 | 3.27 | +0.93% | 1,442,146 | 467,185,092 |
| 2025-03-04 | 3.23 | 3.24 | 3.21 | 3.24 | 0% | 787,152 | 253,945,387 |
| 2025-03-03 | 3.22 | 3.26 | 3.21 | 3.24 | +0.93% | 1,227,314 | 397,917,860 |
| 2025-02-28 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 1,204,522 | 388,566,850 |
| 2025-02-27 | 3.27 | 3.29 | 3.23 | 3.25 | -0.31% | 1,262,890 | 410,866,438 |
| 2025-02-26 | 3.22 | 3.3 | 3.21 | 3.26 | +1.88% | 2,441,915 | 798,014,411 |
| 2025-02-25 | 3.24 | 3.25 | 3.2 | 3.2 | -1.54% | 1,310,784 | 422,159,504 |
| 2025-02-24 | 3.24 | 3.26 | 3.22 | 3.25 | 0% | 1,309,218 | 424,954,119 |
| 2025-02-21 | 3.25 | 3.28 | 3.24 | 3.25 | 0% | 1,554,977 | 505,960,958 |
| 2025-02-20 | 3.24 | 3.26 | 3.23 | 3.25 | +0.31% | 1,241,018 | 402,569,218 |
| 2025-02-19 | 3.27 | 3.28 | 3.23 | 3.24 | -0.61% | 1,463,437 | 475,404,558 |
| 2025-02-18 | 3.3 | 3.31 | 3.25 | 3.26 | -1.51% | 1,364,138 | 448,118,668 |
| 2025-02-17 | 3.34 | 3.34 | 3.29 | 3.31 | -1.49% | 1,516,933 | 501,905,954 |
| 2025-02-14 | 3.35 | 3.37 | 3.33 | 3.36 | +0.9% | 1,193,430 | 400,020,663 |
| 2025-02-13 | 3.36 | 3.38 | 3.33 | 3.33 | -0.6% | 1,251,410 | 419,755,580 |
| 2025-02-12 | 3.39 | 3.39 | 3.32 | 3.35 | -1.47% | 1,990,835 | 666,547,918 |
| 2025-02-11 | 3.41 | 3.45 | 3.38 | 3.4 | 0% | 1,877,574 | 640,633,191 |
| 2025-02-10 | 3.39 | 3.44 | 3.37 | 3.4 | +0.59% | 1,538,211 | 522,009,241 |
| 2025-02-07 | 3.33 | 3.39 | 3.32 | 3.38 | +1.5% | 2,166,576 | 728,439,574 |
| 2025-02-06 | 3.29 | 3.33 | 3.28 | 3.33 | +1.83% | 1,540,329 | 509,266,194 |
| 2025-02-05 | 3.29 | 3.3 | 3.25 | 3.27 | 0% | 1,190,403 | 389,352,592 |
| 2025-01-27 | 3.26 | 3.31 | 3.26 | 3.27 | 0% | 1,103,946 | 363,198,501 |
| 2025-01-24 | 3.24 | 3.28 | 3.23 | 3.27 | +1.24% | 1,042,357 | 339,091,398 |
| 2025-01-23 | 3.26 | 3.31 | 3.23 | 3.23 | -0.31% | 1,317,625 | 430,817,537 |
| 2025-01-22 | 3.28 | 3.28 | 3.23 | 3.24 | -1.22% | 844,921 | 274,190,418 |
| 2025-01-21 | 3.3 | 3.31 | 3.26 | 3.28 | -0.3% | 875,300 | 287,028,693 |
| 2025-01-20 | 3.33 | 3.34 | 3.29 | 3.29 | -1.2% | 1,167,194 | 386,236,915 |
| 2025-01-17 | 3.33 | 3.34 | 3.3 | 3.33 | -0.3% | 1,036,471 | 344,528,248 |
| 2025-01-16 | 3.3 | 3.35 | 3.29 | 3.34 | +2.14% | 2,022,674 | 672,466,952 |
| 2025-01-15 | 3.3 | 3.32 | 3.26 | 3.27 | -1.21% | 1,236,052 | 405,626,468 |
| 2025-01-14 | 3.26 | 3.32 | 3.25 | 3.31 | +0.91% | 1,772,369 | 582,750,574 |
| 2025-01-13 | 3.21 | 3.29 | 3.17 | 3.28 | +1.86% | 1,699,011 | 552,554,812 |
| 2025-01-10 | 3.23 | 3.28 | 3.22 | 3.22 | 0% | 1,625,558 | 527,937,650 |
| 2025-01-09 | 3.22 | 3.24 | 3.19 | 3.22 | 0% | 1,006,512 | 323,575,877 |
| 2025-01-08 | 3.27 | 3.27 | 3.17 | 3.22 | -1.83% | 1,565,618 | 503,409,899 |
| 2025-01-07 | 3.23 | 3.29 | 3.2 | 3.28 | +1.55% | 1,523,294 | 495,805,720 |
| 2025-01-06 | 3.22 | 3.28 | 3.17 | 3.23 | +0.62% | 1,699,650 | 548,989,247 |
| 2025-01-03 | 3.19 | 3.3 | 3.18 | 3.21 | +0.94% | 2,488,079 | 808,014,626 |
| 2025-01-02 | 3.23 | 3.26 | 3.16 | 3.18 | -1.55% | 1,637,866 | 526,540,855 |
| 2024-12-31 | 3.3 | 3.32 | 3.22 | 3.23 | -2.42% | 1,802,990 | 588,010,765 |
| 2024-12-30 | 3.31 | 3.33 | 3.29 | 3.31 | 0% | 863,181 | 285,702,085 |
| 2024-12-27 | 3.29 | 3.32 | 3.28 | 3.31 | +0.61% | 1,078,211 | 356,514,008 |
| 2024-12-26 | 3.31 | 3.33 | 3.28 | 3.29 | -0.6% | 970,957 | 320,903,759 |
| 2024-12-25 | 3.33 | 3.35 | 3.3 | 3.31 | -0.6% | 1,191,192 | 395,826,340 |
| 2024-12-24 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 1,200,967 | 397,015,165 |
| 2024-12-23 | 3.29 | 3.33 | 3.28 | 3.29 | +0.3% | 1,442,291 | 476,494,725 |
| 2024-12-20 | 3.31 | 3.33 | 3.27 | 3.28 | -1.2% | 1,639,056 | 538,866,391 |
| 2024-12-19 | 3.32 | 3.33 | 3.29 | 3.32 | -1.19% | 1,816,948 | 601,317,357 |
| 2024-12-18 | 3.4 | 3.42 | 3.35 | 3.36 | -1.18% | 1,608,904 | 543,843,144 |
| 2024-12-17 | 3.45 | 3.47 | 3.39 | 3.4 | -1.45% | 1,497,157 | 513,770,049 |
| 2024-12-16 | 3.44 | 3.49 | 3.43 | 3.45 | 0% | 1,850,530 | 638,455,735 |
| 2024-12-13 | 3.55 | 3.56 | 3.43 | 3.45 | -3.63% | 5,507,473 | 1,909,551,002 |
| 2024-12-12 | 3.59 | 3.6 | 3.54 | 3.58 | 0% | 2,152,603 | 768,879,135 |
| 2024-12-11 | 3.5 | 3.6 | 3.48 | 3.58 | +2.29% | 2,699,740 | 962,137,590 |
| 2024-12-10 | 3.58 | 3.61 | 3.49 | 3.5 | 0% | 2,280,856 | 807,594,589 |
| 2024-12-09 | 3.49 | 3.55 | 3.48 | 3.5 | +0.29% | 1,909,129 | 671,317,401 |
| 2024-12-06 | 3.44 | 3.5 | 3.44 | 3.49 | +1.16% | 2,150,035 | 748,184,408 |
| 2024-12-05 | 3.45 | 3.47 | 3.42 | 3.45 | -0.29% | 1,292,546 | 444,957,483 |
| 2024-12-04 | 3.48 | 3.51 | 3.44 | 3.46 | -0.29% | 1,911,762 | 664,945,775 |
| 2024-12-03 | 3.47 | 3.48 | 3.4 | 3.47 | 0% | 2,117,749 | 728,363,161 |
| 2024-12-02 | 3.38 | 3.48 | 3.37 | 3.47 | +5.15% | 4,087,780 | 1,406,353,945 |
| 2024-11-29 | 3.26 | 3.32 | 3.25 | 3.3 | +1.23% | 1,540,728 | 507,313,896 |
| 2024-11-28 | 3.27 | 3.3 | 3.26 | 3.26 | -0.91% | 1,243,152 | 407,921,702 |
| 2024-11-27 | 3.27 | 3.29 | 3.18 | 3.29 | +0.92% | 1,565,469 | 505,647,957 |
| 2024-11-26 | 3.27 | 3.3 | 3.26 | 3.26 | -0.61% | 995,288 | 326,374,707 |
| 2024-11-25 | 3.29 | 3.32 | 3.25 | 3.28 | -0.3% | 1,247,981 | 410,133,173 |
| 2024-11-22 | 3.38 | 3.39 | 3.29 | 3.29 | -2.95% | 2,054,682 | 685,086,016 |
| 2024-11-21 | 3.39 | 3.42 | 3.37 | 3.39 | -0.29% | 1,405,847 | 476,110,211 |
| 2024-11-20 | 3.39 | 3.41 | 3.36 | 3.4 | 0% | 1,673,467 | 566,940,767 |
| 2024-11-19 | 3.37 | 3.4 | 3.34 | 3.4 | +0.89% | 1,722,813 | 581,133,415 |
| 2024-11-18 | 3.35 | 3.42 | 3.32 | 3.37 | +0.6% | 2,426,779 | 818,836,879 |
| 2024-11-15 | 3.37 | 3.41 | 3.35 | 3.35 | -0.3% | 1,876,270 | 634,050,262 |
| 2024-11-14 | 3.44 | 3.46 | 3.36 | 3.36 | -3.17% | 2,401,586 | 817,745,079 |
| 2024-11-13 | 3.43 | 3.51 | 3.42 | 3.47 | 0% | 1,942,463 | 672,109,022 |
| 2024-11-12 | 3.53 | 3.58 | 3.44 | 3.47 | -2.25% | 3,257,030 | 1,145,484,824 |
| 2024-11-11 | 3.56 | 3.58 | 3.5 | 3.55 | -1.39% | 2,972,160 | 1,051,289,215 |
| 2024-11-08 | 3.72 | 3.77 | 3.58 | 3.6 | -1.37% | 4,142,076 | 1,512,841,478 |
| 2024-11-07 | 3.53 | 3.65 | 3.47 | 3.65 | +1.39% | 3,947,514 | 1,408,268,017 |
| 2024-11-06 | 3.65 | 3.67 | 3.58 | 3.6 | -1.1% | 3,319,649 | 1,203,272,269 |
| 2024-11-05 | 3.52 | 3.65 | 3.5 | 3.64 | +2.54% | 3,996,606 | 1,436,874,536 |
| 2024-11-04 | 3.53 | 3.55 | 3.44 | 3.55 | +0.85% | 2,968,448 | 1,039,285,072 |
| 2024-11-01 | 3.38 | 3.59 | 3.37 | 3.52 | +3.53% | 5,059,228 | 1,773,309,303 |
| 2024-10-31 | 3.37 | 3.42 | 3.35 | 3.4 | +0.59% | 2,207,625 | 749,152,089 |
| 2024-10-30 | 3.38 | 3.41 | 3.34 | 3.38 | -0.29% | 2,011,508 | 678,202,306 |
| 2024-10-29 | 3.53 | 3.54 | 3.37 | 3.39 | -4.78% | 4,422,769 | 1,517,867,510 |
| 2024-10-28 | 3.47 | 3.56 | 3.46 | 3.56 | +2.59% | 2,608,208 | 920,361,358 |
| 2024-10-25 | 3.47 | 3.5 | 3.45 | 3.47 | -0.57% | 1,658,273 | 575,797,433 |
| 2024-10-24 | 3.5 | 3.51 | 3.45 | 3.49 | -1.41% | 1,671,159 | 580,117,901 |
| 2024-10-23 | 3.52 | 3.57 | 3.49 | 3.54 | +0.57% | 2,247,105 | 792,902,033 |
| 2024-10-22 | 3.49 | 3.54 | 3.47 | 3.52 | 0% | 1,971,077 | 692,202,970 |
| 2024-10-21 | 3.51 | 3.57 | 3.47 | 3.52 | +1.15% | 2,416,116 | 852,042,764 |
| 2024-10-18 | 3.41 | 3.54 | 3.4 | 3.48 | +2.35% | 2,250,374 | 778,412,454 |
| 2024-10-17 | 3.49 | 3.52 | 3.4 | 3.4 | -2.02% | 1,495,930 | 517,793,867 |
| 2024-10-16 | 3.4 | 3.52 | 3.4 | 3.47 | +0.29% | 1,509,481 | 522,948,114 |
| 2024-10-15 | 3.58 | 3.58 | 3.45 | 3.46 | -3.89% | 2,216,348 | 778,250,654 |
| 2024-10-14 | 3.52 | 3.63 | 3.51 | 3.6 | +2.56% | 2,335,804 | 836,052,826 |
| 2024-10-11 | 3.63 | 3.65 | 3.45 | 3.51 | -2.5% | 2,253,861 | 799,868,257 |
| 2024-10-10 | 3.52 | 3.71 | 3.48 | 3.6 | +2.56% | 3,151,473 | 1,133,324,035 |
| 2024-10-09 | 3.77 | 3.77 | 3.49 | 3.51 | -9.54% | 4,476,083 | 1,611,951,680 |
| 2024-10-08 | 4.23 | 4.25 | 3.67 | 3.88 | +0.52% | 6,870,093 | 2,712,711,250 |
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：