股票概览
3.46
-0.29%
-0.01
3.47
开盘价
3.5
最高价
3.41
最低价
286,824
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.62
MA10 (10日均线)
3.72
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 | 3.5 | 3.41 | 3.46 | -0.29% | 286,824 | 99,214,603 |
| 2025-03-24 | 3.59 | 3.59 | 3.38 | 3.47 | -2.53% | 704,974 | 244,138,639 |
| 2025-03-21 | 3.65 | 3.67 | 3.54 | 3.56 | -3% | 691,405 | 248,049,711 |
| 2025-03-20 | 3.64 | 3.73 | 3.62 | 3.67 | +0.27% | 760,789 | 280,158,888 |
| 2025-03-19 | 3.66 | 3.71 | 3.63 | 3.66 | 0% | 661,777 | 242,888,372 |
| 2025-03-18 | 3.68 | 3.7 | 3.63 | 3.66 | -0.27% | 461,217 | 168,518,271 |
| 2025-03-17 | 3.67 | 3.74 | 3.65 | 3.67 | +0.82% | 645,787 | 237,882,367 |
| 2025-03-14 | 3.58 | 3.65 | 3.58 | 3.64 | +0.55% | 667,479 | 241,682,978 |
| 2025-03-13 | 3.74 | 3.74 | 3.58 | 3.62 | -3.21% | 1,042,775 | 379,558,358 |
| 2025-03-12 | 3.77 | 3.82 | 3.73 | 3.74 | -1.06% | 901,971 | 340,472,322 |
| 2025-03-11 | 3.73 | 3.82 | 3.69 | 3.78 | -0.26% | 798,244 | 300,002,601 |
| 2025-03-10 | 3.84 | 3.84 | 3.77 | 3.79 | -3.07% | 1,074,137 | 407,384,476 |
| 2025-03-07 | 3.73 | 3.99 | 3.67 | 3.91 | +3.99% | 2,129,725 | 819,690,937 |
| 2025-03-06 | 3.71 | 3.8 | 3.68 | 3.76 | +1.35% | 1,284,593 | 482,425,909 |
| 2025-03-05 | 3.8 | 3.8 | 3.66 | 3.71 | -1.85% | 1,123,384 | 415,028,714 |
| 2025-03-04 | 3.69 | 3.84 | 3.62 | 3.78 | +1.61% | 1,500,280 | 560,745,293 |
| 2025-03-03 | 3.65 | 3.76 | 3.57 | 3.72 | +1.92% | 1,609,362 | 591,323,438 |
| 2025-02-28 | 3.82 | 3.92 | 3.63 | 3.65 | -7.12% | 2,009,596 | 757,564,024 |
| 2025-02-27 | 4.32 | 4.34 | 3.9 | 3.93 | -8.82% | 3,221,199 | 1,297,871,442 |
| 2025-02-26 | 4.56 | 4.65 | 4.27 | 4.31 | -6.1% | 4,461,952 | 1,981,375,338 |
| 2025-02-25 | 4.59 | 4.59 | 4.33 | 4.59 | +10.07% | 3,521,008 | 1,607,076,180 |
| 2025-02-24 | 4.17 | 4.17 | 4.17 | 4.17 | +10.03% | 307,193 | 128,099,448 |
| 2025-02-21 | 3.53 | 3.94 | 3.53 | 3.79 | +5.28% | 2,190,810 | 818,664,578 |
| 2025-02-20 | 3.67 | 3.69 | 3.58 | 3.6 | -3.23% | 1,381,962 | 500,810,638 |
| 2025-02-19 | 3.56 | 3.84 | 3.48 | 3.72 | +1.09% | 2,085,242 | 751,670,201 |
| 2025-02-18 | 3.59 | 3.94 | 3.5 | 3.68 | +2.51% | 3,270,229 | 1,209,272,477 |
| 2025-02-17 | 3.28 | 3.59 | 3.25 | 3.59 | +10.12% | 1,455,084 | 504,823,977 |
| 2025-02-14 | 3.21 | 3.43 | 3.16 | 3.26 | +1.24% | 1,252,786 | 411,667,215 |
| 2025-02-13 | 3.17 | 3.28 | 3.17 | 3.22 | +1.58% | 1,069,130 | 345,131,230 |
| 2025-02-12 | 3.14 | 3.22 | 3.1 | 3.17 | +0.32% | 859,936 | 271,761,540 |
| 2025-02-11 | 3.08 | 3.33 | 2.98 | 3.16 | +2.6% | 1,456,427 | 458,077,022 |
| 2025-02-10 | 2.94 | 3.08 | 2.94 | 3.08 | +4.76% | 771,370 | 231,823,669 |
| 2025-02-07 | 2.84 | 2.97 | 2.83 | 2.94 | +3.16% | 761,789 | 222,090,603 |
| 2025-02-06 | 2.8 | 2.85 | 2.71 | 2.85 | +2.52% | 671,734 | 187,514,288 |
| 2025-02-05 | 2.72 | 2.79 | 2.72 | 2.78 | +3.73% | 606,890 | 167,389,102 |
| 2025-01-27 | 2.73 | 2.77 | 2.66 | 2.68 | -0.74% | 507,259 | 137,340,810 |
| 2025-01-24 | 2.74 | 2.74 | 2.61 | 2.7 | -2.17% | 871,955 | 232,340,804 |
| 2025-01-23 | 2.81 | 2.97 | 2.76 | 2.76 | -0.36% | 1,281,056 | 365,570,860 |
| 2025-01-22 | 2.95 | 2.95 | 2.77 | 2.77 | -10.06% | 1,367,529 | 386,425,866 |
| 2025-01-21 | 3.14 | 3.16 | 3.04 | 3.08 | -1.28% | 516,385 | 158,922,499 |
| 2025-01-20 | 3.17 | 3.18 | 3.07 | 3.12 | -0.64% | 613,142 | 190,756,340 |
| 2025-01-17 | 3.12 | 3.19 | 3.05 | 3.14 | +0.64% | 896,675 | 280,593,095 |
| 2025-01-16 | 3.08 | 3.19 | 3.06 | 3.12 | +1.96% | 1,070,757 | 333,586,942 |
| 2025-01-15 | 3.05 | 3.1 | 3 | 3.06 | +0.33% | 823,327 | 251,244,641 |
| 2025-01-14 | 2.86 | 3.06 | 2.86 | 3.05 | +7.02% | 846,041 | 251,681,841 |
| 2025-01-13 | 2.82 | 2.88 | 2.76 | 2.85 | -1.38% | 570,850 | 161,212,795 |
| 2025-01-10 | 3 | 3.03 | 2.88 | 2.89 | -4.3% | 760,935 | 225,346,650 |
| 2025-01-09 | 2.91 | 3.14 | 2.88 | 3.02 | +2.37% | 1,202,954 | 364,212,385 |
| 2025-01-08 | 2.89 | 2.98 | 2.81 | 2.95 | +3.15% | 1,064,573 | 307,563,173 |
| 2025-01-07 | 2.75 | 2.86 | 2.72 | 2.86 | +4.38% | 654,801 | 182,981,053 |
| 2025-01-06 | 2.76 | 2.82 | 2.66 | 2.74 | -2.84% | 726,375 | 198,549,773 |
| 2025-01-03 | 3.02 | 3.04 | 2.8 | 2.82 | -6.31% | 969,712 | 279,047,550 |
| 2025-01-02 | 3.02 | 3.12 | 2.96 | 3.01 | -0.33% | 1,064,804 | 324,308,682 |
| 2024-12-31 | 3.07 | 3.11 | 3.01 | 3.02 | -0.66% | 831,788 | 254,383,833 |
| 2024-12-30 | 3.12 | 3.13 | 3 | 3.04 | -2.25% | 764,422 | 231,528,798 |
| 2024-12-27 | 3.01 | 3.18 | 3 | 3.11 | +3.32% | 1,295,993 | 402,862,326 |
| 2024-12-26 | 2.98 | 3.1 | 2.98 | 3.01 | +2.03% | 987,073 | 300,406,372 |
| 2024-12-25 | 3.13 | 3.14 | 2.91 | 2.95 | -5.75% | 1,007,438 | 300,433,400 |
| 2024-12-24 | 3.16 | 3.2 | 3.06 | 3.13 | -1.57% | 982,532 | 305,759,197 |
| 2024-12-23 | 3.39 | 3.42 | 3.16 | 3.18 | -6.74% | 1,439,081 | 466,816,613 |
| 2024-12-20 | 3.41 | 3.46 | 3.35 | 3.41 | -1.45% | 1,514,613 | 516,044,370 |
| 2024-12-19 | 3.72 | 3.87 | 3.37 | 3.46 | -6.74% | 2,440,207 | 865,557,582 |
| 2024-12-18 | 3.68 | 4.13 | 3.68 | 3.71 | -9.07% | 2,974,061 | 1,139,775,533 |
| 2024-12-17 | 4.56 | 4.8 | 3.99 | 4.08 | -7.9% | 3,941,948 | 1,768,112,416 |
| 2024-12-16 | 4.2 | 4.43 | 3.86 | 4.43 | +9.93% | 3,438,263 | 1,437,163,224 |
| 2024-12-13 | 3.55 | 4.03 | 3.55 | 4.03 | +10.11% | 2,035,996 | 801,492,905 |
| 2024-12-12 | 3.41 | 3.82 | 3.37 | 3.66 | +5.17% | 2,907,390 | 1,050,500,342 |
| 2024-12-11 | 3.15 | 3.48 | 3.15 | 3.48 | +10.13% | 1,382,624 | 467,392,671 |
| 2024-12-10 | 3.27 | 3.38 | 3.16 | 3.16 | -1.56% | 1,570,079 | 508,539,908 |
| 2024-12-09 | 3.39 | 3.59 | 3.21 | 3.21 | -1.53% | 2,610,167 | 882,972,170 |
| 2024-12-06 | 2.97 | 3.26 | 2.97 | 3.26 | +10.14% | 948,276 | 304,633,075 |
| 2024-12-05 | 2.9 | 2.97 | 2.88 | 2.96 | +1.72% | 439,465 | 129,078,190 |
| 2024-12-04 | 2.96 | 2.98 | 2.88 | 2.91 | -1.69% | 485,914 | 142,401,236 |
| 2024-12-03 | 2.91 | 2.99 | 2.88 | 2.96 | +1.37% | 604,298 | 177,394,444 |
| 2024-12-02 | 2.79 | 2.93 | 2.77 | 2.92 | +5.8% | 670,394 | 193,085,223 |
| 2024-11-29 | 2.76 | 2.77 | 2.71 | 2.76 | 0% | 367,348 | 100,784,241 |
| 2024-11-28 | 2.67 | 2.8 | 2.66 | 2.76 | +3.37% | 599,469 | 165,142,565 |
| 2024-11-27 | 2.66 | 2.67 | 2.57 | 2.67 | 0% | 280,413 | 73,451,525 |
| 2024-11-26 | 2.65 | 2.73 | 2.64 | 2.67 | +1.14% | 370,348 | 99,561,770 |
| 2024-11-25 | 2.58 | 2.65 | 2.55 | 2.64 | +2.33% | 254,906 | 66,342,644 |
| 2024-11-22 | 2.68 | 2.7 | 2.56 | 2.58 | -4.09% | 299,585 | 79,298,426 |
| 2024-11-21 | 2.66 | 2.71 | 2.65 | 2.69 | +1.13% | 267,858 | 71,799,296 |
| 2024-11-20 | 2.6 | 2.68 | 2.6 | 2.66 | +1.53% | 258,610 | 68,512,597 |
| 2024-11-19 | 2.58 | 2.62 | 2.52 | 2.62 | +1.55% | 300,256 | 77,237,362 |
| 2024-11-18 | 2.63 | 2.67 | 2.57 | 2.58 | -1.53% | 292,890 | 76,393,700 |
| 2024-11-15 | 2.67 | 2.71 | 2.62 | 2.62 | -2.24% | 287,552 | 76,726,085 |
| 2024-11-14 | 2.78 | 2.78 | 2.68 | 2.68 | -3.6% | 303,837 | 82,787,659 |
| 2024-11-13 | 2.82 | 2.85 | 2.73 | 2.78 | -1.07% | 415,225 | 115,401,581 |
| 2024-11-12 | 2.86 | 2.93 | 2.79 | 2.81 | -1.75% | 530,758 | 151,411,716 |
| 2024-11-11 | 2.87 | 2.9 | 2.82 | 2.86 | -0.69% | 487,641 | 138,981,057 |
| 2024-11-08 | 3 | 3 | 2.88 | 2.88 | -4% | 850,070 | 248,373,816 |
| 2024-11-07 | 2.88 | 3.06 | 2.8 | 3 | +3.81% | 1,353,920 | 397,557,373 |
| 2024-11-06 | 2.75 | 3.01 | 2.74 | 2.89 | +5.47% | 1,560,013 | 457,022,282 |
| 2024-11-05 | 2.73 | 2.76 | 2.69 | 2.74 | +0.74% | 713,332 | 194,781,576 |
| 2024-11-04 | 2.62 | 2.78 | 2.62 | 2.72 | +4.62% | 852,335 | 230,541,128 |
| 2024-11-01 | 2.63 | 2.74 | 2.56 | 2.6 | -1.89% | 655,661 | 172,474,229 |
| 2024-10-31 | 2.54 | 2.74 | 2.52 | 2.65 | +4.33% | 691,158 | 181,276,767 |
| 2024-10-30 | 2.47 | 2.56 | 2.47 | 2.54 | +1.2% | 398,283 | 100,291,546 |
| 2024-10-29 | 2.65 | 2.66 | 2.5 | 2.51 | -5.28% | 696,825 | 178,331,860 |
| 2024-10-28 | 2.47 | 2.67 | 2.45 | 2.65 | +7.29% | 888,157 | 229,629,191 |
| 2024-10-25 | 2.38 | 2.55 | 2.37 | 2.47 | +3.78% | 597,281 | 146,632,630 |
| 2024-10-24 | 2.35 | 2.43 | 2.32 | 2.38 | +0.85% | 338,415 | 80,068,381 |
| 2024-10-23 | 2.37 | 2.38 | 2.33 | 2.36 | 0% | 303,907 | 71,507,641 |
| 2024-10-22 | 2.3 | 2.4 | 2.28 | 2.36 | +3.06% | 449,596 | 105,393,770 |
| 2024-10-21 | 2.26 | 2.3 | 2.25 | 2.29 | +2.69% | 346,682 | 78,978,677 |
| 2024-10-18 | 2.21 | 2.26 | 2.18 | 2.23 | +0.9% | 343,567 | 76,300,473 |
| 2024-10-17 | 2.28 | 2.33 | 2.2 | 2.21 | -3.91% | 464,894 | 104,745,075 |
| 2024-10-16 | 2.19 | 2.36 | 2.17 | 2.3 | +4.07% | 662,363 | 151,473,183 |
| 2024-10-15 | 2.22 | 2.25 | 2.2 | 2.21 | -0.9% | 247,187 | 54,932,652 |
| 2024-10-14 | 2.2 | 2.25 | 2.19 | 2.23 | +1.36% | 276,679 | 61,354,824 |
| 2024-10-11 | 2.24 | 2.27 | 2.17 | 2.2 | -2.65% | 314,737 | 69,728,186 |
| 2024-10-10 | 2.26 | 2.33 | 2.22 | 2.26 | -0.44% | 366,964 | 83,699,952 |
| 2024-10-09 | 2.5 | 2.5 | 2.27 | 2.27 | -9.92% | 647,865 | 152,615,874 |
| 2024-10-08 | 2.58 | 2.59 | 2.35 | 2.52 | +7.23% | 954,461 | 238,270,180 |
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：