股票概览
3.51
+0.86%
+0.03
3.47
开盘价
3.52
最高价
3.41
最低价
74,999
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.57
MA10 (10日均线)
3.57
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 | 3.47 | 3.52 | 3.41 | 3.51 | +0.86% | 74,999 | 25,910,772 |
| 2025-03-24 | 3.66 | 3.67 | 3.45 | 3.48 | -4.4% | 144,258 | 50,766,903 |
| 2025-03-21 | 3.62 | 3.72 | 3.61 | 3.64 | +0.83% | 138,333 | 50,664,574 |
| 2025-03-20 | 3.58 | 3.64 | 3.55 | 3.61 | +1.4% | 98,827 | 35,688,487 |
| 2025-03-19 | 3.63 | 3.65 | 3.54 | 3.56 | -2.2% | 90,712 | 32,576,389 |
| 2025-03-18 | 3.65 | 3.66 | 3.58 | 3.64 | +0.28% | 77,329 | 27,996,725 |
| 2025-03-17 | 3.6 | 3.64 | 3.56 | 3.63 | +1.97% | 104,569 | 37,788,583 |
| 2025-03-14 | 3.5 | 3.58 | 3.47 | 3.56 | +2.01% | 129,310 | 45,863,361 |
| 2025-03-13 | 3.54 | 3.56 | 3.45 | 3.49 | -1.41% | 87,965 | 30,726,567 |
| 2025-03-12 | 3.58 | 3.59 | 3.53 | 3.54 | -1.12% | 53,862 | 19,135,452 |
| 2025-03-11 | 3.55 | 3.6 | 3.51 | 3.58 | +0.56% | 66,256 | 23,505,862 |
| 2025-03-10 | 3.52 | 3.59 | 3.52 | 3.56 | +0.85% | 48,650 | 17,350,032 |
| 2025-03-07 | 3.57 | 3.59 | 3.52 | 3.53 | -1.12% | 36,379 | 12,916,034 |
| 2025-03-06 | 3.55 | 3.59 | 3.52 | 3.57 | +0.85% | 48,008 | 17,069,427 |
| 2025-03-05 | 3.62 | 3.63 | 3.5 | 3.54 | -1.94% | 62,417 | 22,028,215 |
| 2025-03-04 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 40,535 | 14,595,795 |
| 2025-03-03 | 3.59 | 3.66 | 3.55 | 3.63 | +2.25% | 82,352 | 29,782,687 |
| 2025-02-28 | 3.6 | 3.61 | 3.54 | 3.55 | -1.39% | 41,114 | 14,689,923 |
| 2025-02-27 | 3.63 | 3.63 | 3.52 | 3.6 | -0.55% | 63,858 | 22,829,998 |
| 2025-02-26 | 3.58 | 3.65 | 3.58 | 3.62 | +1.12% | 44,543 | 16,085,682 |
| 2025-02-25 | 3.63 | 3.66 | 3.58 | 3.58 | -1.65% | 56,927 | 20,636,409 |
| 2025-02-24 | 3.61 | 3.67 | 3.6 | 3.64 | +1.11% | 54,032 | 19,595,432 |
| 2025-02-21 | 3.66 | 3.68 | 3.58 | 3.6 | -1.91% | 70,545 | 25,477,083 |
| 2025-02-20 | 3.64 | 3.68 | 3.61 | 3.67 | +0.55% | 45,682 | 16,679,457 |
| 2025-02-19 | 3.63 | 3.68 | 3.62 | 3.65 | 0% | 46,827 | 17,079,510 |
| 2025-02-18 | 3.69 | 3.72 | 3.62 | 3.65 | -1.08% | 67,966 | 24,870,647 |
| 2025-02-17 | 3.69 | 3.73 | 3.64 | 3.69 | +1.1% | 57,892 | 21,383,141 |
| 2025-02-14 | 3.7 | 3.72 | 3.59 | 3.65 | -1.08% | 79,024 | 28,813,992 |
| 2025-02-13 | 3.75 | 3.75 | 3.69 | 3.69 | -1.34% | 28,625 | 10,615,483 |
| 2025-02-12 | 3.76 | 3.76 | 3.68 | 3.74 | -0.53% | 38,570 | 14,344,878 |
| 2025-02-11 | 3.8 | 3.82 | 3.71 | 3.76 | -0.53% | 42,654 | 15,959,319 |
| 2025-02-10 | 3.75 | 3.78 | 3.73 | 3.78 | +1.34% | 36,728 | 13,789,779 |
| 2025-02-07 | 3.72 | 3.79 | 3.69 | 3.73 | +0.27% | 55,158 | 20,629,113 |
| 2025-02-06 | 3.67 | 3.72 | 3.63 | 3.72 | +1.09% | 52,291 | 19,303,401 |
| 2025-02-05 | 3.68 | 3.71 | 3.65 | 3.68 | +1.38% | 35,103 | 12,903,938 |
| 2025-01-27 | 3.65 | 3.73 | 3.62 | 3.63 | 0% | 45,243 | 16,617,382 |
| 2025-01-24 | 3.6 | 3.63 | 3.54 | 3.63 | +0.83% | 47,644 | 17,068,664 |
| 2025-01-23 | 3.69 | 3.71 | 3.58 | 3.6 | -1.37% | 57,483 | 21,025,221 |
| 2025-01-22 | 3.64 | 3.74 | 3.62 | 3.65 | -0.27% | 42,514 | 15,608,029 |
| 2025-01-21 | 3.72 | 3.73 | 3.62 | 3.66 | -1.35% | 53,502 | 19,534,938 |
| 2025-01-20 | 3.64 | 3.74 | 3.6 | 3.71 | 0% | 65,640 | 24,113,600 |
| 2025-01-17 | 3.7 | 3.72 | 3.61 | 3.71 | +1.09% | 47,324 | 17,406,536 |
| 2025-01-16 | 3.66 | 3.77 | 3.66 | 3.67 | 0% | 66,591 | 24,707,471 |
| 2025-01-15 | 3.59 | 3.67 | 3.55 | 3.67 | +2.51% | 47,999 | 17,349,742 |
| 2025-01-14 | 3.47 | 3.59 | 3.46 | 3.58 | +3.47% | 47,429 | 16,861,003 |
| 2025-01-13 | 3.45 | 3.48 | 3.38 | 3.46 | 0% | 35,554 | 12,242,255 |
| 2025-01-10 | 3.57 | 3.58 | 3.45 | 3.46 | -3.08% | 40,312 | 14,119,942 |
| 2025-01-09 | 3.62 | 3.63 | 3.55 | 3.57 | -1.38% | 33,723 | 12,060,026 |
| 2025-01-08 | 3.63 | 3.66 | 3.51 | 3.62 | -0.28% | 57,610 | 20,704,643 |
| 2025-01-07 | 3.55 | 3.64 | 3.5 | 3.63 | +2.25% | 46,749 | 16,697,300 |
| 2025-01-06 | 3.6 | 3.62 | 3.46 | 3.55 | -1.39% | 60,783 | 21,562,345 |
| 2025-01-03 | 3.73 | 3.74 | 3.57 | 3.6 | -2.44% | 80,918 | 29,531,964 |
| 2025-01-02 | 3.71 | 3.78 | 3.66 | 3.69 | -0.81% | 60,602 | 22,520,312 |
| 2024-12-31 | 3.73 | 3.8 | 3.69 | 3.72 | -0.27% | 52,416 | 19,541,085 |
| 2024-12-30 | 3.81 | 3.84 | 3.7 | 3.73 | -2.36% | 59,720 | 22,226,541 |
| 2024-12-27 | 3.68 | 3.88 | 3.68 | 3.82 | +3.52% | 77,949 | 29,672,733 |
| 2024-12-26 | 3.68 | 3.75 | 3.66 | 3.69 | -0.27% | 58,425 | 21,613,777 |
| 2024-12-25 | 3.85 | 3.87 | 3.64 | 3.7 | -4.64% | 96,137 | 35,622,834 |
| 2024-12-24 | 3.9 | 3.96 | 3.81 | 3.88 | +1.04% | 75,660 | 29,254,761 |
| 2024-12-23 | 4.11 | 4.11 | 3.83 | 3.84 | -6.8% | 129,526 | 51,018,375 |
| 2024-12-20 | 4.16 | 4.17 | 4.1 | 4.12 | -1.2% | 49,468 | 20,455,049 |
| 2024-12-19 | 4.12 | 4.17 | 4.07 | 4.17 | +0.24% | 70,031 | 28,813,287 |
| 2024-12-18 | 4.16 | 4.22 | 4.11 | 4.16 | +0.24% | 69,682 | 28,984,428 |
| 2024-12-17 | 4.35 | 4.39 | 4.13 | 4.15 | -4.82% | 122,708 | 51,599,576 |
| 2024-12-16 | 4.27 | 4.45 | 4.24 | 4.36 | +2.59% | 126,525 | 54,919,387 |
| 2024-12-13 | 4.36 | 4.4 | 4.22 | 4.25 | -2.75% | 107,207 | 46,150,340 |
| 2024-12-12 | 4.3 | 4.4 | 4.27 | 4.37 | +2.1% | 98,778 | 42,947,884 |
| 2024-12-11 | 4.25 | 4.32 | 4.23 | 4.28 | +0.47% | 66,083 | 28,190,115 |
| 2024-12-10 | 4.38 | 4.4 | 4.23 | 4.26 | -0.23% | 126,090 | 54,387,716 |
| 2024-12-09 | 4.21 | 4.27 | 4.14 | 4.27 | +1.91% | 114,454 | 48,285,986 |
| 2024-12-06 | 4.12 | 4.2 | 4.1 | 4.19 | +1.7% | 97,533 | 40,689,325 |
| 2024-12-05 | 4.06 | 4.13 | 4.02 | 4.12 | +0.98% | 62,225 | 25,485,310 |
| 2024-12-04 | 4.1 | 4.17 | 4.06 | 4.08 | -1.21% | 94,062 | 38,769,418 |
| 2024-12-03 | 4.15 | 4.15 | 4.08 | 4.13 | +1.23% | 100,505 | 41,308,600 |
| 2024-12-02 | 4 | 4.09 | 3.99 | 4.08 | +2% | 109,187 | 44,370,648 |
| 2024-11-29 | 3.96 | 4.06 | 3.93 | 4 | +0.5% | 85,112 | 34,022,080 |
| 2024-11-28 | 3.94 | 4.1 | 3.94 | 3.98 | +0.76% | 94,545 | 37,934,613 |
| 2024-11-27 | 4.03 | 4.03 | 3.86 | 3.95 | -2.47% | 125,174 | 49,104,882 |
| 2024-11-26 | 3.95 | 4.2 | 3.92 | 4.05 | +2.27% | 164,567 | 67,044,621 |
| 2024-11-25 | 3.85 | 3.96 | 3.83 | 3.96 | +3.13% | 93,282 | 36,501,109 |
| 2024-11-22 | 3.92 | 4 | 3.82 | 3.84 | -2.54% | 102,327 | 40,171,748 |
| 2024-11-21 | 3.97 | 4.02 | 3.9 | 3.94 | -1.25% | 76,868 | 30,337,948 |
| 2024-11-20 | 3.95 | 4.06 | 3.93 | 3.99 | +1.53% | 104,510 | 41,847,990 |
| 2024-11-19 | 3.95 | 3.96 | 3.84 | 3.93 | +1.03% | 72,595 | 28,227,519 |
| 2024-11-18 | 4.1 | 4.1 | 3.87 | 3.89 | 0% | 135,691 | 54,010,189 |
| 2024-11-15 | 3.97 | 4.03 | 3.86 | 3.89 | -2.75% | 100,528 | 39,686,858 |
| 2024-11-14 | 4.11 | 4.14 | 3.97 | 4 | -2.68% | 106,722 | 43,224,278 |
| 2024-11-13 | 4.1 | 4.22 | 3.98 | 4.11 | +0.49% | 122,448 | 49,987,369 |
| 2024-11-12 | 4.11 | 4.16 | 4.05 | 4.09 | 0% | 98,286 | 40,306,234 |
| 2024-11-11 | 4.12 | 4.17 | 4.03 | 4.09 | -1.45% | 121,895 | 49,660,134 |
| 2024-11-08 | 4.17 | 4.2 | 4.05 | 4.15 | -0.24% | 165,069 | 68,292,835 |
| 2024-11-07 | 4.03 | 4.32 | 4.02 | 4.16 | +1.22% | 281,977 | 118,067,355 |
| 2024-11-06 | 4.12 | 4.22 | 4.01 | 4.11 | +2.24% | 350,223 | 143,156,526 |
| 2024-11-05 | 3.67 | 4.02 | 3.64 | 4.02 | +10.14% | 211,247 | 81,761,854 |
| 2024-11-04 | 3.7 | 3.7 | 3.62 | 3.65 | -0.27% | 70,452 | 25,695,288 |
| 2024-11-01 | 3.76 | 3.82 | 3.63 | 3.66 | -2.14% | 127,043 | 47,019,285 |
| 2024-10-31 | 3.86 | 3.86 | 3.72 | 3.74 | -2.86% | 197,296 | 73,982,676 |
| 2024-10-30 | 3.66 | 3.9 | 3.65 | 3.85 | +5.48% | 264,038 | 99,853,478 |
| 2024-10-29 | 3.77 | 3.77 | 3.62 | 3.65 | -2.41% | 111,744 | 40,964,416 |
| 2024-10-28 | 3.59 | 3.74 | 3.58 | 3.74 | +4.18% | 133,253 | 49,185,987 |
| 2024-10-25 | 3.58 | 3.62 | 3.54 | 3.59 | +1.13% | 83,581 | 29,969,368 |
| 2024-10-24 | 3.47 | 3.58 | 3.46 | 3.55 | +1.72% | 82,924 | 29,282,450 |
| 2024-10-23 | 3.48 | 3.57 | 3.46 | 3.49 | +0.29% | 86,397 | 30,316,871 |
| 2024-10-22 | 3.44 | 3.65 | 3.43 | 3.48 | +3.26% | 136,036 | 47,449,350 |
| 2024-10-21 | 3.4 | 3.42 | 3.35 | 3.37 | -0.88% | 73,167 | 24,662,345 |
| 2024-10-18 | 3.34 | 3.42 | 3.31 | 3.4 | +1.19% | 58,598 | 19,754,960 |
| 2024-10-17 | 3.39 | 3.42 | 3.33 | 3.36 | -0.59% | 45,518 | 15,365,715 |
| 2024-10-16 | 3.32 | 3.39 | 3.31 | 3.38 | +0.6% | 38,909 | 13,078,136 |
| 2024-10-15 | 3.37 | 3.43 | 3.33 | 3.36 | -0.3% | 55,774 | 18,905,149 |
| 2024-10-14 | 3.34 | 3.39 | 3.31 | 3.37 | +2.12% | 53,370 | 17,908,072 |
| 2024-10-11 | 3.39 | 3.42 | 3.28 | 3.3 | -2.94% | 86,821 | 29,017,237 |
| 2024-10-10 | 3.36 | 3.44 | 3.3 | 3.4 | +2.41% | 88,873 | 30,102,415 |
| 2024-10-09 | 3.6 | 3.6 | 3.32 | 3.32 | -9.29% | 155,970 | 53,583,174 |
| 2024-10-08 | 3.89 | 3.91 | 3.52 | 3.66 | +2.52% | 234,718 | 87,004,595 |
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：