股票概览
3.64
0%
0
3.64
开盘价
3.67
最高价
3.6
最低价
169,900
成交量
数据更新至: 2025-03-25
技术指标
3.74
MA5 (5日均线)
3.85
MA10 (10日均线)
4.05
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 | 3.64 | 3.67 | 3.6 | 3.64 | 0% | 169,900 | 61,783,970 |
| 2025-03-24 | 3.71 | 3.75 | 3.56 | 3.64 | -2.93% | 338,136 | 123,557,951 |
| 2025-03-21 | 3.8 | 3.85 | 3.73 | 3.75 | -1.57% | 268,606 | 101,360,853 |
| 2025-03-20 | 3.84 | 3.87 | 3.8 | 3.81 | -1.55% | 280,201 | 107,439,837 |
| 2025-03-19 | 3.97 | 3.97 | 3.85 | 3.87 | -2.52% | 311,309 | 121,133,554 |
| 2025-03-18 | 3.98 | 4 | 3.94 | 3.97 | -0.25% | 292,191 | 115,863,856 |
| 2025-03-17 | 3.98 | 4.02 | 3.92 | 3.98 | 0% | 415,965 | 165,469,173 |
| 2025-03-14 | 3.88 | 4.03 | 3.86 | 3.98 | +2.31% | 479,047 | 189,605,755 |
| 2025-03-13 | 3.95 | 3.97 | 3.84 | 3.89 | -2.51% | 489,283 | 190,663,699 |
| 2025-03-12 | 4.08 | 4.11 | 3.99 | 3.99 | -1.97% | 619,857 | 251,918,963 |
| 2025-03-11 | 4.04 | 4.17 | 4 | 4.07 | -3.33% | 657,310 | 268,140,376 |
| 2025-03-10 | 4.04 | 4.3 | 3.89 | 4.21 | +2.93% | 1,023,758 | 413,517,865 |
| 2025-03-07 | 4.15 | 4.27 | 4.03 | 4.09 | -0.49% | 1,106,862 | 459,449,786 |
| 2025-03-06 | 3.87 | 4.3 | 3.83 | 4.11 | +4.85% | 1,185,788 | 477,092,983 |
| 2025-03-05 | 3.8 | 3.99 | 3.68 | 3.92 | +3.98% | 1,074,554 | 411,398,973 |
| 2025-03-04 | 3.73 | 3.83 | 3.65 | 3.77 | -3.83% | 971,665 | 364,968,111 |
| 2025-03-03 | 4.02 | 4.09 | 3.92 | 3.92 | -9.89% | 917,426 | 363,066,949 |
| 2025-02-28 | 4.75 | 4.84 | 4.35 | 4.35 | -9.94% | 1,566,142 | 696,578,177 |
| 2025-02-27 | 5.07 | 5.67 | 4.7 | 4.83 | -6.21% | 2,647,050 | 1,410,593,555 |
| 2025-02-26 | 4.7 | 5.15 | 4.32 | 5.15 | +10.04% | 2,389,714 | 1,119,470,873 |
| 2025-02-25 | 4.68 | 4.68 | 4.51 | 4.68 | +10.12% | 944,251 | 440,291,526 |
| 2025-02-24 | 4.25 | 4.25 | 4.25 | 4.25 | +10.1% | 216,748 | 92,117,904 |
| 2025-02-21 | 3.68 | 3.86 | 3.57 | 3.86 | +9.97% | 891,878 | 332,709,558 |
| 2025-02-20 | 3.49 | 3.58 | 3.45 | 3.51 | +0.86% | 349,120 | 122,161,674 |
| 2025-02-19 | 3.41 | 3.5 | 3.37 | 3.48 | +2.05% | 421,983 | 145,799,733 |
| 2025-02-18 | 3.66 | 3.68 | 3.4 | 3.41 | -7.08% | 626,332 | 219,807,778 |
| 2025-02-17 | 3.74 | 3.84 | 3.6 | 3.67 | -2.39% | 824,855 | 303,071,091 |
| 2025-02-14 | 4 | 4.19 | 3.74 | 3.76 | -4.33% | 1,446,020 | 570,037,089 |
| 2025-02-13 | 3.59 | 3.93 | 3.51 | 3.93 | +10.08% | 915,693 | 347,562,871 |
| 2025-02-12 | 3.5 | 3.65 | 3.49 | 3.57 | +2% | 441,427 | 157,919,898 |
| 2025-02-11 | 3.5 | 3.53 | 3.42 | 3.5 | +0.29% | 278,208 | 96,398,167 |
| 2025-02-10 | 3.35 | 3.49 | 3.35 | 3.49 | +4.49% | 285,027 | 97,747,335 |
| 2025-02-07 | 3.32 | 3.39 | 3.29 | 3.34 | +0.6% | 245,733 | 82,238,276 |
| 2025-02-06 | 3.25 | 3.32 | 3.2 | 3.32 | +2.79% | 242,366 | 79,374,527 |
| 2025-02-05 | 3.25 | 3.31 | 3.21 | 3.23 | +1.25% | 168,655 | 54,853,238 |
| 2025-01-27 | 3.27 | 3.32 | 3.18 | 3.19 | -0.93% | 202,409 | 65,628,957 |
| 2025-01-24 | 3.13 | 3.23 | 3.07 | 3.22 | +2.88% | 203,526 | 64,456,470 |
| 2025-01-23 | 3.19 | 3.26 | 3.13 | 3.13 | -0.63% | 195,792 | 62,618,516 |
| 2025-01-22 | 3.21 | 3.22 | 3.14 | 3.15 | -2.78% | 170,537 | 53,915,575 |
| 2025-01-21 | 3.37 | 3.38 | 3.21 | 3.24 | -2.99% | 271,859 | 89,001,647 |
| 2025-01-20 | 3.35 | 3.4 | 3.27 | 3.34 | +2.77% | 353,723 | 118,504,340 |
| 2025-01-17 | 3.33 | 3.33 | 3.24 | 3.25 | -2.99% | 243,675 | 79,653,120 |
| 2025-01-16 | 3.33 | 3.44 | 3.29 | 3.35 | +0.9% | 367,591 | 123,390,428 |
| 2025-01-15 | 3.26 | 3.38 | 3.22 | 3.32 | +2.79% | 466,285 | 154,180,209 |
| 2025-01-14 | 3.02 | 3.28 | 3.02 | 3.23 | +8.03% | 426,922 | 135,576,178 |
| 2025-01-13 | 2.96 | 3.01 | 2.87 | 2.99 | -0.66% | 182,052 | 53,681,808 |
| 2025-01-10 | 3.2 | 3.22 | 3.01 | 3.01 | -5.35% | 246,559 | 76,729,817 |
| 2025-01-09 | 3.12 | 3.22 | 3.09 | 3.18 | +1.92% | 259,006 | 82,331,964 |
| 2025-01-08 | 3.09 | 3.15 | 3 | 3.12 | +1.3% | 284,304 | 87,706,330 |
| 2025-01-07 | 2.98 | 3.09 | 2.95 | 3.08 | +3.01% | 214,537 | 64,806,202 |
| 2025-01-06 | 3.05 | 3.11 | 2.88 | 2.99 | -1.32% | 239,077 | 71,481,858 |
| 2025-01-03 | 3.29 | 3.3 | 3.02 | 3.03 | -7.06% | 358,310 | 112,278,615 |
| 2025-01-02 | 3.26 | 3.38 | 3.22 | 3.26 | 0% | 328,363 | 108,468,087 |
| 2024-12-31 | 3.31 | 3.35 | 3.23 | 3.26 | -1.81% | 287,106 | 94,533,036 |
| 2024-12-30 | 3.42 | 3.45 | 3.27 | 3.32 | -3.21% | 299,546 | 99,561,958 |
| 2024-12-27 | 3.39 | 3.51 | 3.31 | 3.43 | +2.39% | 398,759 | 137,661,062 |
| 2024-12-26 | 3.35 | 3.45 | 3.32 | 3.35 | 0% | 316,285 | 106,771,718 |
| 2024-12-25 | 3.47 | 3.5 | 3.23 | 3.35 | -4.01% | 519,082 | 172,728,632 |
| 2024-12-24 | 3.58 | 3.64 | 3.4 | 3.49 | -3.06% | 554,025 | 192,486,285 |
| 2024-12-23 | 3.92 | 3.93 | 3.6 | 3.6 | -10% | 641,200 | 237,423,136 |
| 2024-12-20 | 4.03 | 4.11 | 3.96 | 4 | -1.23% | 517,596 | 207,937,564 |
| 2024-12-19 | 4.18 | 4.23 | 3.94 | 4.05 | -6.25% | 764,457 | 308,966,431 |
| 2024-12-18 | 4.35 | 4.59 | 4.18 | 4.32 | -6.7% | 922,917 | 400,694,904 |
| 2024-12-17 | 5.24 | 5.41 | 4.63 | 4.63 | -9.92% | 1,263,305 | 624,687,035 |
| 2024-12-16 | 4.7 | 5.14 | 4.51 | 5.14 | +10.06% | 1,382,999 | 667,021,129 |
| 2024-12-13 | 4.51 | 5.05 | 4.46 | 4.67 | +0.65% | 1,412,675 | 671,084,753 |
| 2024-12-12 | 4.42 | 4.8 | 4.31 | 4.64 | +2.43% | 1,268,031 | 573,524,454 |
| 2024-12-11 | 4.31 | 4.64 | 4.3 | 4.53 | +3.19% | 1,193,347 | 535,137,862 |
| 2024-12-10 | 4.35 | 4.59 | 4.3 | 4.39 | +3.29% | 1,314,242 | 578,630,665 |
| 2024-12-09 | 4.45 | 4.59 | 4.14 | 4.25 | -3.19% | 1,472,004 | 634,931,255 |
| 2024-12-06 | 3.93 | 4.39 | 3.88 | 4.39 | +10.03% | 1,450,633 | 612,876,635 |
| 2024-12-05 | 3.84 | 4.15 | 3.84 | 3.99 | 0% | 858,242 | 341,660,229 |
| 2024-12-04 | 4.1 | 4.19 | 3.99 | 3.99 | -9.93% | 1,093,094 | 445,262,642 |
| 2024-12-03 | 4.13 | 4.43 | 3.93 | 4.43 | +9.93% | 1,968,238 | 835,297,144 |
| 2024-12-02 | 3.76 | 4.03 | 3.76 | 4.03 | +10.11% | 325,397 | 128,928,175 |
| 2024-11-29 | 3.68 | 3.8 | 3.58 | 3.66 | -3.17% | 748,033 | 274,342,330 |
| 2024-11-28 | 3.87 | 4.18 | 3.76 | 3.78 | -1.82% | 911,887 | 354,925,513 |
| 2024-11-27 | 3.59 | 3.97 | 3.46 | 3.85 | +2.94% | 1,009,325 | 371,232,939 |
| 2024-11-26 | 4.29 | 4.29 | 3.67 | 3.74 | -4.83% | 1,794,974 | 729,972,291 |
| 2024-11-25 | 3.5 | 3.93 | 3.37 | 3.93 | +10.08% | 990,139 | 359,554,548 |
| 2024-11-22 | 3.48 | 3.74 | 3.33 | 3.57 | +2% | 1,474,948 | 523,185,860 |
| 2024-11-21 | 3.21 | 3.5 | 3.18 | 3.5 | +10.06% | 463,935 | 159,051,791 |
| 2024-11-20 | 3.08 | 3.21 | 3.06 | 3.18 | +3.25% | 215,429 | 67,770,761 |
| 2024-11-19 | 3.05 | 3.08 | 2.95 | 3.08 | +1.32% | 178,572 | 53,995,736 |
| 2024-11-18 | 3.27 | 3.3 | 3.02 | 3.04 | -6.46% | 325,954 | 100,427,877 |
| 2024-11-15 | 3.26 | 3.39 | 3.25 | 3.25 | -0.31% | 325,648 | 108,175,081 |
| 2024-11-14 | 3.35 | 3.55 | 3.23 | 3.26 | -2.1% | 330,862 | 111,167,842 |
| 2024-11-13 | 3.25 | 3.39 | 3.21 | 3.33 | +2.15% | 275,095 | 90,918,995 |
| 2024-11-12 | 3.37 | 3.39 | 3.22 | 3.26 | -2.98% | 206,571 | 68,185,472 |
| 2024-11-11 | 3.28 | 3.4 | 3.26 | 3.36 | +3.07% | 228,272 | 76,433,924 |
| 2024-11-08 | 3.31 | 3.37 | 3.24 | 3.26 | -1.21% | 208,811 | 68,581,015 |
| 2024-11-07 | 3.18 | 3.31 | 3.16 | 3.3 | +3.13% | 207,556 | 67,784,972 |
| 2024-11-06 | 3.17 | 3.24 | 3.1 | 3.2 | +1.27% | 243,653 | 77,563,789 |
| 2024-11-05 | 3.08 | 3.18 | 3.05 | 3.16 | +2.6% | 204,556 | 64,090,250 |
| 2024-11-04 | 3.02 | 3.08 | 2.96 | 3.08 | +1.99% | 215,745 | 65,494,952 |
| 2024-11-01 | 3.18 | 3.27 | 3.01 | 3.02 | -6.21% | 294,826 | 91,052,565 |
| 2024-10-31 | 3.15 | 3.27 | 3.13 | 3.22 | +1.26% | 233,181 | 75,066,407 |
| 2024-10-30 | 3.18 | 3.22 | 3.11 | 3.18 | -2.45% | 266,124 | 84,192,538 |
| 2024-10-29 | 3.42 | 3.46 | 3.23 | 3.26 | -4.12% | 227,960 | 75,432,378 |
| 2024-10-28 | 3.26 | 3.42 | 3.26 | 3.4 | +4.29% | 243,202 | 81,708,097 |
| 2024-10-25 | 3.19 | 3.29 | 3.19 | 3.26 | +2.52% | 176,465 | 57,273,728 |
| 2024-10-24 | 3.16 | 3.21 | 3.12 | 3.18 | -0.63% | 175,311 | 55,575,354 |
| 2024-10-23 | 3.27 | 3.37 | 3.17 | 3.2 | -1.54% | 308,492 | 100,030,059 |
| 2024-10-22 | 3.11 | 3.4 | 3.11 | 3.25 | +4.5% | 388,042 | 126,871,554 |
| 2024-10-21 | 3.06 | 3.14 | 3.06 | 3.11 | +1.63% | 174,120 | 54,149,461 |
| 2024-10-18 | 3.04 | 3.11 | 3 | 3.06 | 0% | 202,365 | 61,834,327 |
| 2024-10-17 | 3.07 | 3.17 | 3.05 | 3.06 | +0.33% | 178,411 | 55,366,369 |
| 2024-10-16 | 2.96 | 3.05 | 2.91 | 3.05 | +2.35% | 169,065 | 51,074,348 |
| 2024-10-15 | 2.97 | 3.05 | 2.92 | 2.98 | +0.34% | 153,926 | 46,262,476 |
| 2024-10-14 | 2.91 | 2.99 | 2.85 | 2.97 | +3.48% | 159,984 | 46,862,182 |
| 2024-10-11 | 3.01 | 3.01 | 2.83 | 2.87 | -4.97% | 164,177 | 47,759,277 |
| 2024-10-10 | 3.02 | 3.15 | 2.92 | 3.02 | 0% | 208,819 | 63,230,553 |
| 2024-10-09 | 3.28 | 3.29 | 3.02 | 3.02 | -10.12% | 319,250 | 99,378,544 |
| 2024-10-08 | 3.48 | 3.51 | 3.11 | 3.36 | +5.33% | 493,468 | 164,394,384 |
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：