股票概览
3.43
+1.18%
+0.04
3.38
开盘价
3.45
最高价
3.32
最低价
88,908
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.57
MA10 (10日均线)
3.52
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 | 3.38 | 3.45 | 3.32 | 3.43 | +1.18% | 88,908 | 29,969,211 |
| 2025-03-24 | 3.57 | 3.62 | 3.33 | 3.39 | -5.31% | 186,248 | 64,065,373 |
| 2025-03-21 | 3.59 | 3.7 | 3.55 | 3.58 | -0.56% | 178,029 | 64,167,716 |
| 2025-03-20 | 3.6 | 3.64 | 3.56 | 3.6 | 0% | 88,013 | 31,665,756 |
| 2025-03-19 | 3.67 | 3.69 | 3.53 | 3.6 | -2.44% | 122,186 | 44,142,858 |
| 2025-03-18 | 3.75 | 3.77 | 3.66 | 3.69 | -1.6% | 145,994 | 53,992,923 |
| 2025-03-17 | 3.62 | 3.83 | 3.62 | 3.75 | +3.59% | 200,371 | 74,918,309 |
| 2025-03-14 | 3.55 | 3.64 | 3.5 | 3.62 | +1.97% | 135,062 | 48,325,168 |
| 2025-03-13 | 3.53 | 3.56 | 3.45 | 3.55 | +0.57% | 127,469 | 44,685,337 |
| 2025-03-12 | 3.57 | 3.59 | 3.51 | 3.53 | -1.12% | 94,469 | 33,478,014 |
| 2025-03-11 | 3.49 | 3.62 | 3.44 | 3.57 | +2% | 139,846 | 49,726,573 |
| 2025-03-10 | 3.39 | 3.54 | 3.39 | 3.5 | +3.24% | 141,404 | 49,312,891 |
| 2025-03-07 | 3.46 | 3.49 | 3.38 | 3.39 | -2.31% | 87,371 | 29,831,385 |
| 2025-03-06 | 3.46 | 3.5 | 3.39 | 3.47 | -0.29% | 110,382 | 38,140,557 |
| 2025-03-05 | 3.46 | 3.5 | 3.32 | 3.48 | +0.58% | 159,405 | 54,372,259 |
| 2025-03-04 | 3.41 | 3.47 | 3.37 | 3.46 | +1.17% | 80,160 | 27,465,259 |
| 2025-03-03 | 3.43 | 3.52 | 3.39 | 3.42 | +0.88% | 99,717 | 34,444,573 |
| 2025-02-28 | 3.5 | 3.53 | 3.39 | 3.39 | -3.69% | 100,704 | 34,699,488 |
| 2025-02-27 | 3.54 | 3.62 | 3.44 | 3.52 | -0.56% | 103,829 | 36,460,296 |
| 2025-02-26 | 3.48 | 3.55 | 3.47 | 3.54 | +2.31% | 80,897 | 28,387,429 |
| 2025-02-25 | 3.46 | 3.55 | 3.43 | 3.46 | -1.14% | 82,305 | 28,666,092 |
| 2025-02-24 | 3.41 | 3.6 | 3.38 | 3.5 | +2.64% | 171,578 | 59,846,152 |
| 2025-02-21 | 3.52 | 3.53 | 3.39 | 3.41 | -2.85% | 145,904 | 49,883,478 |
| 2025-02-20 | 3.51 | 3.54 | 3.45 | 3.51 | +0.29% | 79,632 | 27,884,346 |
| 2025-02-19 | 3.44 | 3.5 | 3.42 | 3.5 | +1.74% | 78,729 | 27,350,015 |
| 2025-02-18 | 3.61 | 3.62 | 3.43 | 3.44 | -4.71% | 127,425 | 44,736,262 |
| 2025-02-17 | 3.5 | 3.67 | 3.48 | 3.61 | +2.56% | 193,709 | 69,434,946 |
| 2025-02-14 | 3.55 | 3.58 | 3.5 | 3.52 | -1.4% | 104,038 | 36,686,425 |
| 2025-02-13 | 3.6 | 3.64 | 3.55 | 3.57 | -1.11% | 92,625 | 33,182,810 |
| 2025-02-12 | 3.63 | 3.67 | 3.56 | 3.61 | -0.82% | 101,160 | 36,398,353 |
| 2025-02-11 | 3.73 | 3.78 | 3.62 | 3.64 | -2.15% | 90,905 | 33,253,684 |
| 2025-02-10 | 3.6 | 3.73 | 3.58 | 3.72 | +4.2% | 135,252 | 49,469,476 |
| 2025-02-07 | 3.54 | 3.63 | 3.52 | 3.57 | +0.85% | 129,590 | 46,322,285 |
| 2025-02-06 | 3.58 | 3.58 | 3.45 | 3.54 | 0% | 124,323 | 43,736,562 |
| 2025-02-05 | 3.54 | 3.61 | 3.49 | 3.54 | +0.28% | 100,636 | 35,751,032 |
| 2025-01-27 | 3.64 | 3.68 | 3.52 | 3.53 | -0.56% | 148,967 | 53,658,377 |
| 2025-01-24 | 3.6 | 3.65 | 3.47 | 3.55 | -3.01% | 281,015 | 99,744,835 |
| 2025-01-23 | 3.49 | 3.83 | 3.49 | 3.66 | +5.17% | 332,106 | 124,140,696 |
| 2025-01-22 | 3.67 | 3.67 | 3.46 | 3.48 | -3.87% | 103,462 | 36,402,772 |
| 2025-01-21 | 3.63 | 3.7 | 3.53 | 3.62 | -0.55% | 165,708 | 59,817,209 |
| 2025-01-20 | 3.66 | 3.72 | 3.52 | 3.64 | +0.28% | 122,713 | 44,683,058 |
| 2025-01-17 | 3.68 | 3.68 | 3.58 | 3.63 | -0.82% | 58,657 | 21,270,647 |
| 2025-01-16 | 3.6 | 3.7 | 3.59 | 3.66 | +1.95% | 87,673 | 32,009,375 |
| 2025-01-15 | 3.57 | 3.65 | 3.47 | 3.59 | +1.13% | 96,130 | 34,344,214 |
| 2025-01-14 | 3.34 | 3.55 | 3.34 | 3.55 | +6.29% | 118,958 | 41,536,934 |
| 2025-01-13 | 3.32 | 3.37 | 3.18 | 3.34 | +0.91% | 86,773 | 28,496,127 |
| 2025-01-10 | 3.47 | 3.5 | 3.3 | 3.31 | -4.61% | 89,980 | 30,546,122 |
| 2025-01-09 | 3.51 | 3.53 | 3.44 | 3.47 | -1.14% | 86,572 | 30,153,005 |
| 2025-01-08 | 3.48 | 3.55 | 3.37 | 3.51 | +0.57% | 101,346 | 35,095,293 |
| 2025-01-07 | 3.45 | 3.49 | 3.36 | 3.49 | +3.87% | 89,221 | 30,554,687 |
| 2025-01-06 | 3.4 | 3.43 | 3.2 | 3.36 | -1.75% | 99,173 | 33,111,874 |
| 2025-01-03 | 3.67 | 3.69 | 3.38 | 3.42 | -6.81% | 140,128 | 48,975,853 |
| 2025-01-02 | 3.65 | 3.77 | 3.6 | 3.67 | 0% | 128,164 | 47,459,699 |
| 2024-12-31 | 3.73 | 3.82 | 3.63 | 3.67 | -0.81% | 135,164 | 50,230,605 |
| 2024-12-30 | 3.88 | 3.92 | 3.62 | 3.7 | -4.88% | 143,943 | 53,135,399 |
| 2024-12-27 | 3.69 | 3.94 | 3.67 | 3.89 | +5.14% | 154,219 | 59,721,055 |
| 2024-12-26 | 3.7 | 3.8 | 3.68 | 3.7 | -0.27% | 91,523 | 34,175,324 |
| 2024-12-25 | 3.82 | 3.89 | 3.63 | 3.71 | -2.37% | 129,774 | 48,265,256 |
| 2024-12-24 | 3.91 | 3.96 | 3.7 | 3.8 | -1.81% | 157,864 | 59,925,296 |
| 2024-12-23 | 4.3 | 4.31 | 3.87 | 3.87 | -10% | 215,005 | 85,663,739 |
| 2024-12-20 | 4.18 | 4.39 | 4.15 | 4.3 | +2.63% | 102,919 | 44,185,425 |
| 2024-12-19 | 4.2 | 4.24 | 4.09 | 4.19 | -1.18% | 106,936 | 44,712,198 |
| 2024-12-18 | 4.28 | 4.34 | 4.1 | 4.24 | -0.47% | 142,811 | 60,372,793 |
| 2024-12-17 | 4.65 | 4.67 | 4.21 | 4.26 | -8.19% | 237,911 | 103,794,280 |
| 2024-12-16 | 4.68 | 4.8 | 4.62 | 4.64 | -1.28% | 147,536 | 69,360,303 |
| 2024-12-13 | 4.7 | 4.79 | 4.6 | 4.7 | 0% | 178,454 | 83,685,316 |
| 2024-12-12 | 4.53 | 4.72 | 4.47 | 4.7 | +3.75% | 153,982 | 71,376,966 |
| 2024-12-11 | 4.36 | 4.53 | 4.35 | 4.53 | +4.14% | 133,795 | 59,962,992 |
| 2024-12-10 | 4.51 | 4.55 | 4.33 | 4.35 | -1.81% | 141,623 | 62,659,289 |
| 2024-12-09 | 4.53 | 4.55 | 4.33 | 4.43 | -2.21% | 136,499 | 60,396,016 |
| 2024-12-06 | 4.52 | 4.58 | 4.43 | 4.53 | +0.22% | 136,803 | 61,619,044 |
| 2024-12-05 | 4.5 | 4.63 | 4.46 | 4.52 | +0.22% | 195,349 | 88,137,680 |
| 2024-12-04 | 4.58 | 4.78 | 4.48 | 4.51 | -3.01% | 265,701 | 122,628,234 |
| 2024-12-03 | 4.45 | 4.75 | 4.45 | 4.65 | +4.03% | 263,702 | 121,043,174 |
| 2024-12-02 | 4.21 | 4.54 | 4.21 | 4.47 | +6.18% | 203,340 | 90,774,268 |
| 2024-11-29 | 4.2 | 4.29 | 4.15 | 4.21 | -0.24% | 134,107 | 56,646,878 |
| 2024-11-28 | 4.12 | 4.31 | 4.12 | 4.22 | +2.93% | 179,294 | 76,006,631 |
| 2024-11-27 | 4.15 | 4.15 | 3.98 | 4.1 | -1.44% | 149,763 | 60,755,762 |
| 2024-11-26 | 4.12 | 4.3 | 4.04 | 4.16 | +1.96% | 268,302 | 111,962,204 |
| 2024-11-25 | 3.9 | 4.11 | 3.84 | 4.08 | +4.88% | 182,962 | 73,606,756 |
| 2024-11-22 | 4.04 | 4.08 | 3.88 | 3.89 | -3.71% | 135,707 | 54,274,619 |
| 2024-11-21 | 3.96 | 4.11 | 3.95 | 4.04 | +2.02% | 117,910 | 47,451,412 |
| 2024-11-20 | 3.83 | 3.98 | 3.78 | 3.96 | +3.94% | 110,432 | 43,138,201 |
| 2024-11-19 | 3.75 | 3.81 | 3.65 | 3.81 | +1.33% | 122,220 | 45,608,361 |
| 2024-11-18 | 3.81 | 3.9 | 3.7 | 3.76 | -1.57% | 124,308 | 46,973,088 |
| 2024-11-15 | 4.05 | 4.06 | 3.81 | 3.82 | -5.45% | 206,600 | 80,728,522 |
| 2024-11-14 | 4.06 | 4.24 | 4.02 | 4.04 | -0.49% | 190,272 | 78,173,955 |
| 2024-11-13 | 3.96 | 4.12 | 3.96 | 4.06 | +1.5% | 118,843 | 48,005,617 |
| 2024-11-12 | 4.02 | 4.1 | 3.97 | 4 | -0.5% | 141,435 | 57,178,872 |
| 2024-11-11 | 3.96 | 4.07 | 3.9 | 4.02 | +2.55% | 154,590 | 61,593,217 |
| 2024-11-08 | 4.01 | 4.09 | 3.86 | 3.92 | -2% | 222,743 | 87,810,620 |
| 2024-11-07 | 3.75 | 4.1 | 3.74 | 4 | +5.26% | 350,351 | 139,260,874 |
| 2024-11-06 | 3.65 | 3.89 | 3.54 | 3.8 | +4.4% | 282,853 | 104,762,954 |
| 2024-11-05 | 3.52 | 3.66 | 3.49 | 3.64 | +2.82% | 165,810 | 59,877,500 |
| 2024-11-04 | 3.49 | 3.54 | 3.41 | 3.54 | +1.14% | 137,903 | 47,932,452 |
| 2024-11-01 | 3.65 | 3.7 | 3.48 | 3.5 | -4.37% | 222,482 | 79,248,038 |
| 2024-10-31 | 3.6 | 3.71 | 3.6 | 3.66 | 0% | 267,421 | 98,008,811 |
| 2024-10-30 | 3.59 | 3.8 | 3.57 | 3.66 | -3.68% | 476,842 | 173,829,611 |
| 2024-10-29 | 3.69 | 4.06 | 3.57 | 3.8 | +2.98% | 569,238 | 220,625,699 |
| 2024-10-28 | 3.52 | 3.71 | 3.5 | 3.69 | +5.43% | 173,511 | 63,122,994 |
| 2024-10-25 | 3.44 | 3.53 | 3.44 | 3.5 | +2.64% | 136,956 | 47,805,477 |
| 2024-10-24 | 3.35 | 3.42 | 3.32 | 3.41 | +2.4% | 144,381 | 48,770,954 |
| 2024-10-23 | 3.35 | 3.4 | 3.32 | 3.33 | -0.3% | 125,131 | 42,037,920 |
| 2024-10-22 | 3.26 | 3.35 | 3.24 | 3.34 | +2.77% | 175,133 | 58,177,094 |
| 2024-10-21 | 3.3 | 3.34 | 3.23 | 3.25 | -1.52% | 188,198 | 61,474,507 |
| 2024-10-18 | 3.31 | 3.34 | 3.19 | 3.3 | -0.9% | 282,461 | 91,890,248 |
| 2024-10-17 | 3.28 | 3.59 | 3.26 | 3.33 | +1.83% | 274,384 | 93,172,728 |
| 2024-10-16 | 3.19 | 3.3 | 3.17 | 3.27 | +1.24% | 114,205 | 37,120,248 |
| 2024-10-15 | 3.24 | 3.31 | 3.17 | 3.23 | 0% | 128,445 | 41,842,436 |
| 2024-10-14 | 3.2 | 3.27 | 3.19 | 3.23 | +2.87% | 136,528 | 43,962,792 |
| 2024-10-11 | 3.26 | 3.29 | 3.14 | 3.14 | -4.27% | 163,621 | 52,431,244 |
| 2024-10-10 | 3.14 | 3.4 | 3.13 | 3.28 | +3.8% | 235,578 | 77,098,293 |
| 2024-10-09 | 3.47 | 3.48 | 3.14 | 3.16 | -9.2% | 294,762 | 97,220,912 |
| 2024-10-08 | 3.66 | 3.69 | 3.27 | 3.48 | +3.88% | 395,891 | 137,092,383 |
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：