股票概览
3.67
0%
0
3.67
开盘价
3.72
最高价
3.64
最低价
287,523
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.67
MA10 (10日均线)
3.68
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 | 3.67 | 3.72 | 3.64 | 3.67 | 0% | 287,523 | 105,679,758 |
| 2025-03-24 | 3.67 | 3.71 | 3.62 | 3.67 | -0.27% | 346,062 | 126,498,414 |
| 2025-03-21 | 3.66 | 3.73 | 3.65 | 3.68 | +0.55% | 373,293 | 138,007,009 |
| 2025-03-20 | 3.64 | 3.7 | 3.62 | 3.66 | +0.83% | 254,820 | 93,352,860 |
| 2025-03-19 | 3.67 | 3.67 | 3.62 | 3.63 | -1.09% | 199,133 | 72,404,061 |
| 2025-03-18 | 3.69 | 3.71 | 3.65 | 3.67 | -0.27% | 246,047 | 90,336,512 |
| 2025-03-17 | 3.7 | 3.74 | 3.68 | 3.68 | -0.27% | 299,061 | 110,964,968 |
| 2025-03-14 | 3.66 | 3.69 | 3.63 | 3.69 | +0.27% | 352,427 | 129,162,442 |
| 2025-03-13 | 3.68 | 3.69 | 3.62 | 3.68 | +0.55% | 251,040 | 91,535,134 |
| 2025-03-12 | 3.69 | 3.7 | 3.64 | 3.66 | -0.54% | 212,799 | 77,932,239 |
| 2025-03-11 | 3.63 | 3.69 | 3.61 | 3.68 | +1.1% | 247,602 | 90,574,471 |
| 2025-03-10 | 3.7 | 3.71 | 3.63 | 3.64 | -1.36% | 268,543 | 98,279,926 |
| 2025-03-07 | 3.64 | 3.71 | 3.64 | 3.69 | +1.1% | 253,448 | 93,525,966 |
| 2025-03-06 | 3.68 | 3.71 | 3.63 | 3.65 | -0.82% | 316,774 | 115,808,324 |
| 2025-03-05 | 3.68 | 3.69 | 3.62 | 3.68 | 0% | 302,190 | 110,274,744 |
| 2025-03-04 | 3.69 | 3.74 | 3.65 | 3.68 | 0% | 246,664 | 91,046,363 |
| 2025-03-03 | 3.69 | 3.76 | 3.66 | 3.68 | -0.27% | 365,356 | 135,423,537 |
| 2025-02-28 | 3.73 | 3.75 | 3.67 | 3.69 | -1.34% | 406,085 | 149,974,701 |
| 2025-02-27 | 3.79 | 3.8 | 3.71 | 3.74 | -1.32% | 389,256 | 145,578,375 |
| 2025-02-26 | 3.58 | 3.8 | 3.58 | 3.79 | +5.57% | 861,051 | 321,491,659 |
| 2025-02-25 | 3.62 | 3.66 | 3.57 | 3.59 | -1.1% | 357,526 | 129,206,683 |
| 2025-02-24 | 3.63 | 3.67 | 3.6 | 3.63 | 0% | 367,195 | 133,406,199 |
| 2025-02-21 | 3.53 | 3.63 | 3.53 | 3.63 | +2.25% | 492,945 | 177,106,529 |
| 2025-02-20 | 3.49 | 3.55 | 3.46 | 3.55 | +1.72% | 430,032 | 150,809,940 |
| 2025-02-19 | 3.41 | 3.49 | 3.4 | 3.49 | +2.05% | 442,933 | 153,074,474 |
| 2025-02-18 | 3.43 | 3.43 | 3.4 | 3.42 | -0.29% | 253,745 | 86,625,234 |
| 2025-02-17 | 3.43 | 3.45 | 3.4 | 3.43 | +0.29% | 216,763 | 74,295,394 |
| 2025-02-14 | 3.44 | 3.45 | 3.4 | 3.42 | -0.58% | 188,722 | 64,588,751 |
| 2025-02-13 | 3.42 | 3.47 | 3.41 | 3.44 | +0.58% | 264,365 | 91,045,184 |
| 2025-02-12 | 3.42 | 3.44 | 3.38 | 3.42 | -0.58% | 225,812 | 77,010,768 |
| 2025-02-11 | 3.47 | 3.49 | 3.41 | 3.44 | -0.86% | 224,623 | 76,981,070 |
| 2025-02-10 | 3.46 | 3.51 | 3.45 | 3.47 | +0.87% | 324,734 | 112,972,562 |
| 2025-02-07 | 3.38 | 3.46 | 3.36 | 3.44 | +2.08% | 380,878 | 130,213,862 |
| 2025-02-06 | 3.38 | 3.39 | 3.34 | 3.37 | 0% | 210,411 | 70,751,750 |
| 2025-02-05 | 3.41 | 3.43 | 3.34 | 3.37 | -0.88% | 282,104 | 95,195,404 |
| 2025-01-27 | 3.38 | 3.47 | 3.38 | 3.4 | +0.89% | 439,013 | 150,565,629 |
| 2025-01-24 | 3.33 | 3.4 | 3.32 | 3.37 | +0.9% | 266,447 | 89,521,736 |
| 2025-01-23 | 3.36 | 3.4 | 3.33 | 3.34 | 0% | 260,193 | 87,409,756 |
| 2025-01-22 | 3.34 | 3.35 | 3.29 | 3.34 | 0% | 192,366 | 63,906,314 |
| 2025-01-21 | 3.38 | 3.4 | 3.33 | 3.34 | -1.18% | 188,241 | 63,094,559 |
| 2025-01-20 | 3.37 | 3.4 | 3.35 | 3.38 | +0.3% | 170,984 | 57,852,249 |
| 2025-01-17 | 3.37 | 3.39 | 3.32 | 3.37 | -0.3% | 191,239 | 64,268,568 |
| 2025-01-16 | 3.34 | 3.4 | 3.33 | 3.38 | +1.5% | 341,634 | 115,138,868 |
| 2025-01-15 | 3.35 | 3.35 | 3.29 | 3.33 | -0.6% | 252,422 | 83,826,470 |
| 2025-01-14 | 3.31 | 3.37 | 3.3 | 3.35 | +0.9% | 356,449 | 118,848,777 |
| 2025-01-13 | 3.23 | 3.32 | 3.2 | 3.32 | +2.15% | 252,379 | 82,601,850 |
| 2025-01-10 | 3.31 | 3.33 | 3.24 | 3.25 | -1.52% | 223,322 | 73,165,630 |
| 2025-01-09 | 3.31 | 3.33 | 3.28 | 3.3 | -0.9% | 168,349 | 55,692,678 |
| 2025-01-08 | 3.37 | 3.38 | 3.27 | 3.33 | -1.19% | 290,175 | 96,030,790 |
| 2025-01-07 | 3.37 | 3.38 | 3.31 | 3.37 | 0% | 215,904 | 72,267,124 |
| 2025-01-06 | 3.32 | 3.38 | 3.29 | 3.37 | +1.51% | 312,362 | 104,334,527 |
| 2025-01-03 | 3.38 | 3.42 | 3.31 | 3.32 | -1.78% | 343,962 | 115,748,497 |
| 2025-01-02 | 3.48 | 3.51 | 3.35 | 3.38 | -2.87% | 407,662 | 139,798,180 |
| 2024-12-31 | 3.58 | 3.6 | 3.48 | 3.48 | -2.79% | 403,629 | 142,068,397 |
| 2024-12-30 | 3.62 | 3.63 | 3.54 | 3.58 | -0.56% | 321,720 | 114,705,032 |
| 2024-12-27 | 3.57 | 3.63 | 3.56 | 3.6 | +1.12% | 326,620 | 117,742,253 |
| 2024-12-26 | 3.6 | 3.61 | 3.53 | 3.56 | -1.11% | 334,414 | 119,060,856 |
| 2024-12-25 | 3.64 | 3.65 | 3.58 | 3.6 | -1.1% | 251,775 | 90,638,546 |
| 2024-12-24 | 3.61 | 3.66 | 3.59 | 3.64 | +1.39% | 290,493 | 105,247,631 |
| 2024-12-23 | 3.67 | 3.68 | 3.59 | 3.59 | -2.18% | 359,797 | 130,528,447 |
| 2024-12-20 | 3.73 | 3.75 | 3.65 | 3.67 | -1.61% | 440,097 | 161,882,191 |
| 2024-12-19 | 3.77 | 3.77 | 3.7 | 3.73 | -1.32% | 358,039 | 133,459,411 |
| 2024-12-18 | 3.81 | 3.86 | 3.77 | 3.78 | +0.27% | 308,793 | 117,802,931 |
| 2024-12-17 | 3.82 | 3.83 | 3.74 | 3.77 | -1.31% | 383,212 | 144,635,543 |
| 2024-12-16 | 3.85 | 3.86 | 3.79 | 3.82 | -0.52% | 322,443 | 123,124,850 |
| 2024-12-13 | 3.95 | 3.99 | 3.82 | 3.84 | -3.03% | 698,139 | 271,181,598 |
| 2024-12-12 | 3.95 | 3.98 | 3.9 | 3.96 | +0.25% | 551,373 | 217,346,293 |
| 2024-12-11 | 3.86 | 3.98 | 3.83 | 3.95 | +2.33% | 704,829 | 277,467,999 |
| 2024-12-10 | 3.95 | 4 | 3.84 | 3.86 | -0.77% | 641,502 | 252,175,756 |
| 2024-12-09 | 3.86 | 3.95 | 3.86 | 3.89 | +0.78% | 651,699 | 253,940,203 |
| 2024-12-06 | 3.78 | 3.86 | 3.77 | 3.86 | +2.12% | 543,272 | 208,037,500 |
| 2024-12-05 | 3.7 | 3.78 | 3.69 | 3.78 | +1.61% | 384,390 | 144,078,503 |
| 2024-12-04 | 3.71 | 3.75 | 3.68 | 3.72 | 0% | 332,699 | 123,806,987 |
| 2024-12-03 | 3.7 | 3.73 | 3.65 | 3.72 | +0.27% | 313,464 | 115,623,480 |
| 2024-12-02 | 3.63 | 3.74 | 3.61 | 3.71 | +2.49% | 485,571 | 178,624,302 |
| 2024-11-29 | 3.6 | 3.64 | 3.57 | 3.62 | +0.56% | 310,294 | 112,053,520 |
| 2024-11-28 | 3.59 | 3.63 | 3.57 | 3.6 | 0% | 298,031 | 107,362,605 |
| 2024-11-27 | 3.56 | 3.6 | 3.48 | 3.6 | +1.12% | 336,436 | 118,801,983 |
| 2024-11-26 | 3.58 | 3.61 | 3.55 | 3.56 | -0.84% | 258,080 | 92,345,872 |
| 2024-11-25 | 3.6 | 3.64 | 3.54 | 3.59 | -0.28% | 351,504 | 126,260,830 |
| 2024-11-22 | 3.72 | 3.74 | 3.59 | 3.6 | -3.49% | 428,601 | 156,605,232 |
| 2024-11-21 | 3.73 | 3.76 | 3.7 | 3.73 | -0.27% | 256,230 | 95,372,275 |
| 2024-11-20 | 3.71 | 3.76 | 3.68 | 3.74 | +0.54% | 347,124 | 128,971,132 |
| 2024-11-19 | 3.75 | 3.8 | 3.65 | 3.72 | -0.8% | 532,903 | 197,946,067 |
| 2024-11-18 | 3.67 | 3.84 | 3.65 | 3.75 | +3.88% | 838,770 | 316,455,133 |
| 2024-11-15 | 3.67 | 3.7 | 3.6 | 3.61 | -1.9% | 402,834 | 147,124,080 |
| 2024-11-14 | 3.79 | 3.8 | 3.68 | 3.68 | -3.16% | 501,808 | 187,210,956 |
| 2024-11-13 | 3.78 | 3.85 | 3.75 | 3.8 | 0% | 407,388 | 154,421,989 |
| 2024-11-12 | 3.84 | 3.89 | 3.77 | 3.8 | -0.78% | 519,216 | 199,132,588 |
| 2024-11-11 | 3.87 | 3.88 | 3.77 | 3.83 | -1.03% | 554,057 | 211,140,643 |
| 2024-11-08 | 3.98 | 4 | 3.85 | 3.87 | -2.03% | 631,940 | 246,938,642 |
| 2024-11-07 | 3.83 | 3.97 | 3.81 | 3.95 | +2.6% | 731,333 | 286,576,168 |
| 2024-11-06 | 3.83 | 3.91 | 3.81 | 3.85 | +0.26% | 632,456 | 244,018,909 |
| 2024-11-05 | 3.75 | 3.85 | 3.75 | 3.84 | +2.13% | 633,070 | 241,771,793 |
| 2024-11-04 | 3.77 | 3.81 | 3.72 | 3.76 | -0.79% | 475,293 | 178,308,209 |
| 2024-11-01 | 3.77 | 3.86 | 3.77 | 3.79 | +0.26% | 584,756 | 223,055,518 |
| 2024-10-31 | 3.78 | 3.84 | 3.73 | 3.78 | -2.07% | 696,925 | 264,029,825 |
| 2024-10-30 | 3.83 | 3.9 | 3.81 | 3.86 | +0.26% | 423,748 | 163,361,418 |
| 2024-10-29 | 4.03 | 4.03 | 3.85 | 3.85 | -4.23% | 681,621 | 266,072,503 |
| 2024-10-28 | 3.84 | 4.03 | 3.84 | 4.02 | +5.24% | 924,216 | 367,241,589 |
| 2024-10-25 | 3.78 | 3.83 | 3.76 | 3.82 | +1.33% | 361,586 | 137,658,049 |
| 2024-10-24 | 3.82 | 3.82 | 3.74 | 3.77 | -1.05% | 251,307 | 94,590,236 |
| 2024-10-23 | 3.78 | 3.83 | 3.75 | 3.81 | +0.79% | 417,600 | 158,593,167 |
| 2024-10-22 | 3.71 | 3.79 | 3.68 | 3.78 | +1.89% | 484,654 | 181,144,402 |
| 2024-10-21 | 3.72 | 3.73 | 3.65 | 3.71 | 0% | 512,899 | 189,335,729 |
| 2024-10-18 | 3.68 | 3.77 | 3.61 | 3.71 | +0.82% | 575,499 | 212,451,555 |
| 2024-10-17 | 3.74 | 3.79 | 3.68 | 3.68 | -1.6% | 381,553 | 142,245,282 |
| 2024-10-16 | 3.68 | 3.77 | 3.65 | 3.74 | +1.36% | 445,733 | 166,460,378 |
| 2024-10-15 | 3.78 | 3.78 | 3.69 | 3.69 | -2.64% | 422,878 | 157,925,830 |
| 2024-10-14 | 3.73 | 3.8 | 3.71 | 3.79 | +2.43% | 503,337 | 189,511,599 |
| 2024-10-11 | 3.81 | 3.83 | 3.67 | 3.7 | -2.89% | 454,932 | 170,492,738 |
| 2024-10-10 | 3.82 | 3.9 | 3.66 | 3.81 | +1.06% | 824,244 | 312,909,699 |
| 2024-10-09 | 4.01 | 4.01 | 3.75 | 3.77 | -7.6% | 983,869 | 379,081,108 |
| 2024-10-08 | 4.33 | 4.33 | 3.93 | 4.08 | +3.55% | 1,493,957 | 616,527,265 |
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：