股票概览
3.58
-0.28%
-0.01
3.58
开盘价
3.63
最高价
3.56
最低价
193,932
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.55
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 | 3.58 | 3.63 | 3.56 | 3.58 | -0.28% | 193,932 | 69,655,493 |
| 2025-03-24 | 3.59 | 3.63 | 3.54 | 3.59 | 0% | 301,796 | 107,706,939 |
| 2025-03-21 | 3.54 | 3.64 | 3.54 | 3.59 | +1.13% | 349,650 | 125,973,644 |
| 2025-03-20 | 3.5 | 3.6 | 3.49 | 3.55 | +1.43% | 320,314 | 113,631,948 |
| 2025-03-19 | 3.54 | 3.54 | 3.49 | 3.5 | -1.13% | 228,073 | 79,996,994 |
| 2025-03-18 | 3.58 | 3.59 | 3.52 | 3.54 | -0.84% | 266,290 | 94,264,310 |
| 2025-03-17 | 3.55 | 3.64 | 3.52 | 3.57 | +0.56% | 368,674 | 132,073,747 |
| 2025-03-14 | 3.57 | 3.58 | 3.49 | 3.55 | -0.56% | 409,961 | 144,621,532 |
| 2025-03-13 | 3.49 | 3.57 | 3.46 | 3.57 | +2% | 449,655 | 158,167,089 |
| 2025-03-12 | 3.58 | 3.58 | 3.49 | 3.5 | -1.69% | 313,064 | 110,183,613 |
| 2025-03-11 | 3.51 | 3.56 | 3.5 | 3.56 | +0.56% | 286,505 | 101,404,637 |
| 2025-03-10 | 3.68 | 3.69 | 3.51 | 3.54 | -3.28% | 475,717 | 170,022,336 |
| 2025-03-07 | 3.47 | 3.66 | 3.46 | 3.66 | +5.17% | 687,923 | 248,570,364 |
| 2025-03-06 | 3.49 | 3.53 | 3.44 | 3.48 | -0.29% | 598,184 | 208,211,867 |
| 2025-03-05 | 3.51 | 3.52 | 3.4 | 3.49 | -0.29% | 426,162 | 147,018,986 |
| 2025-03-04 | 3.43 | 3.55 | 3.42 | 3.5 | +1.16% | 457,669 | 160,422,872 |
| 2025-03-03 | 3.41 | 3.52 | 3.4 | 3.46 | +1.17% | 601,565 | 208,717,227 |
| 2025-02-28 | 3.41 | 3.45 | 3.38 | 3.42 | 0% | 700,732 | 239,478,702 |
| 2025-02-27 | 3.32 | 3.44 | 3.28 | 3.42 | +2.7% | 1,130,148 | 382,584,265 |
| 2025-02-26 | 3.07 | 3.34 | 3.07 | 3.33 | +8.47% | 1,167,004 | 377,258,835 |
| 2025-02-25 | 3.09 | 3.11 | 3.06 | 3.07 | -1.29% | 259,863 | 80,031,689 |
| 2025-02-24 | 3.05 | 3.12 | 3.04 | 3.11 | +1.63% | 393,914 | 121,940,981 |
| 2025-02-21 | 3.08 | 3.12 | 3.04 | 3.06 | -0.33% | 301,874 | 92,674,174 |
| 2025-02-20 | 3.05 | 3.08 | 3.05 | 3.07 | +0.33% | 160,534 | 49,170,827 |
| 2025-02-19 | 3.06 | 3.09 | 3.05 | 3.06 | -0.65% | 211,203 | 64,789,394 |
| 2025-02-18 | 3.08 | 3.1 | 3.05 | 3.08 | 0% | 298,983 | 91,972,211 |
| 2025-02-17 | 3.07 | 3.1 | 3.05 | 3.08 | +0.65% | 221,512 | 68,100,852 |
| 2025-02-14 | 3.05 | 3.07 | 3.04 | 3.06 | 0% | 237,224 | 72,556,021 |
| 2025-02-13 | 3.05 | 3.09 | 3.04 | 3.06 | +0.33% | 249,486 | 76,548,364 |
| 2025-02-12 | 3.06 | 3.08 | 3.01 | 3.05 | -0.65% | 204,917 | 62,319,291 |
| 2025-02-11 | 3.12 | 3.12 | 3.05 | 3.07 | -1.29% | 231,348 | 71,030,555 |
| 2025-02-10 | 3.08 | 3.14 | 3.07 | 3.11 | +1.3% | 332,780 | 103,271,770 |
| 2025-02-07 | 3.02 | 3.09 | 3 | 3.07 | +1.66% | 327,281 | 99,840,992 |
| 2025-02-06 | 3.02 | 3.02 | 2.97 | 3.02 | +0.67% | 212,328 | 63,700,721 |
| 2025-02-05 | 3.03 | 3.05 | 2.97 | 3 | -0.66% | 280,421 | 84,269,688 |
| 2025-01-27 | 2.99 | 3.07 | 2.99 | 3.02 | +1% | 321,530 | 97,712,337 |
| 2025-01-24 | 2.93 | 3 | 2.91 | 2.99 | +2.05% | 300,580 | 89,063,226 |
| 2025-01-23 | 2.96 | 3 | 2.93 | 2.93 | -0.34% | 207,459 | 61,536,543 |
| 2025-01-22 | 2.96 | 2.96 | 2.92 | 2.94 | -0.68% | 196,598 | 57,737,600 |
| 2025-01-21 | 3.02 | 3.04 | 2.96 | 2.96 | -1.99% | 241,596 | 72,054,783 |
| 2025-01-20 | 2.97 | 3.04 | 2.96 | 3.02 | +2.03% | 304,592 | 91,542,532 |
| 2025-01-17 | 2.96 | 2.97 | 2.91 | 2.96 | -0.34% | 235,553 | 69,433,236 |
| 2025-01-16 | 2.94 | 2.99 | 2.93 | 2.97 | +1.37% | 273,516 | 81,012,941 |
| 2025-01-15 | 2.92 | 2.94 | 2.89 | 2.93 | 0% | 198,209 | 57,764,128 |
| 2025-01-14 | 2.88 | 2.94 | 2.86 | 2.93 | +2.45% | 305,404 | 88,548,873 |
| 2025-01-13 | 2.85 | 2.87 | 2.8 | 2.86 | +0.35% | 262,464 | 74,788,776 |
| 2025-01-10 | 2.9 | 2.91 | 2.85 | 2.85 | -1.38% | 189,967 | 54,554,165 |
| 2025-01-09 | 2.93 | 2.94 | 2.89 | 2.89 | -1.37% | 201,179 | 58,603,821 |
| 2025-01-08 | 2.96 | 2.97 | 2.89 | 2.93 | -1.35% | 241,422 | 70,574,946 |
| 2025-01-07 | 2.99 | 2.99 | 2.93 | 2.97 | -0.67% | 171,127 | 50,690,349 |
| 2025-01-06 | 2.95 | 3 | 2.92 | 2.99 | +1.01% | 282,075 | 83,676,936 |
| 2025-01-03 | 3.01 | 3.04 | 2.95 | 2.96 | -1.33% | 267,189 | 79,995,846 |
| 2025-01-02 | 3.05 | 3.08 | 2.98 | 3 | -1.64% | 324,858 | 98,524,261 |
| 2024-12-31 | 3.11 | 3.12 | 3.04 | 3.05 | -1.93% | 270,736 | 83,433,348 |
| 2024-12-30 | 3.13 | 3.14 | 3.08 | 3.11 | -0.64% | 267,375 | 82,876,773 |
| 2024-12-27 | 3.12 | 3.17 | 3.12 | 3.13 | +0.32% | 316,977 | 99,449,072 |
| 2024-12-26 | 3.13 | 3.14 | 3.11 | 3.12 | -0.32% | 187,280 | 58,560,229 |
| 2024-12-25 | 3.16 | 3.17 | 3.11 | 3.13 | -0.95% | 210,376 | 65,856,785 |
| 2024-12-24 | 3.13 | 3.17 | 3.12 | 3.16 | +0.96% | 240,003 | 75,433,902 |
| 2024-12-23 | 3.15 | 3.17 | 3.12 | 3.13 | -0.63% | 311,758 | 97,992,665 |
| 2024-12-20 | 3.21 | 3.22 | 3.14 | 3.15 | -1.87% | 317,902 | 100,662,990 |
| 2024-12-19 | 3.21 | 3.24 | 3.17 | 3.21 | -0.62% | 287,471 | 91,968,796 |
| 2024-12-18 | 3.24 | 3.28 | 3.22 | 3.23 | +0.31% | 303,388 | 98,721,615 |
| 2024-12-17 | 3.23 | 3.24 | 3.18 | 3.22 | -0.62% | 340,884 | 109,427,679 |
| 2024-12-16 | 3.25 | 3.27 | 3.21 | 3.24 | -0.31% | 362,216 | 117,350,348 |
| 2024-12-13 | 3.33 | 3.34 | 3.24 | 3.25 | -2.69% | 494,373 | 161,968,499 |
| 2024-12-12 | 3.38 | 3.39 | 3.33 | 3.34 | -1.18% | 399,042 | 133,574,371 |
| 2024-12-11 | 3.29 | 3.4 | 3.29 | 3.38 | +2.42% | 531,471 | 178,849,248 |
| 2024-12-10 | 3.4 | 3.43 | 3.3 | 3.3 | -0.3% | 569,616 | 190,784,706 |
| 2024-12-09 | 3.32 | 3.4 | 3.28 | 3.31 | -0.3% | 457,447 | 152,409,600 |
| 2024-12-06 | 3.26 | 3.34 | 3.25 | 3.32 | +1.53% | 476,189 | 157,423,185 |
| 2024-12-05 | 3.24 | 3.29 | 3.23 | 3.27 | +0.62% | 271,765 | 88,558,311 |
| 2024-12-04 | 3.26 | 3.28 | 3.23 | 3.25 | -0.61% | 296,681 | 96,602,333 |
| 2024-12-03 | 3.29 | 3.3 | 3.23 | 3.27 | -0.61% | 362,268 | 117,730,070 |
| 2024-12-02 | 3.19 | 3.31 | 3.18 | 3.29 | +3.46% | 557,603 | 181,406,969 |
| 2024-11-29 | 3.16 | 3.2 | 3.14 | 3.18 | +0.63% | 312,111 | 99,261,084 |
| 2024-11-28 | 3.14 | 3.19 | 3.13 | 3.16 | +0.32% | 313,748 | 99,075,339 |
| 2024-11-27 | 3.13 | 3.15 | 3.07 | 3.15 | +0.64% | 306,845 | 95,456,688 |
| 2024-11-26 | 3.14 | 3.17 | 3.12 | 3.13 | 0% | 226,613 | 71,297,003 |
| 2024-11-25 | 3.15 | 3.18 | 3.11 | 3.13 | -0.32% | 272,636 | 85,748,645 |
| 2024-11-22 | 3.24 | 3.26 | 3.13 | 3.14 | -3.38% | 385,693 | 123,289,810 |
| 2024-11-21 | 3.25 | 3.26 | 3.22 | 3.25 | 0% | 183,902 | 59,512,470 |
| 2024-11-20 | 3.22 | 3.26 | 3.2 | 3.25 | +0.62% | 264,013 | 85,327,484 |
| 2024-11-19 | 3.27 | 3.28 | 3.16 | 3.23 | -0.92% | 498,145 | 160,424,833 |
| 2024-11-18 | 3.21 | 3.33 | 3.2 | 3.26 | +3.49% | 743,777 | 244,284,102 |
| 2024-11-15 | 3.18 | 3.22 | 3.15 | 3.15 | -1.25% | 347,009 | 110,309,445 |
| 2024-11-14 | 3.3 | 3.3 | 3.18 | 3.19 | -3.04% | 392,341 | 126,719,602 |
| 2024-11-13 | 3.27 | 3.32 | 3.25 | 3.29 | 0% | 346,914 | 113,832,019 |
| 2024-11-12 | 3.31 | 3.34 | 3.26 | 3.29 | -0.6% | 485,497 | 160,578,973 |
| 2024-11-11 | 3.35 | 3.36 | 3.27 | 3.31 | -1.78% | 518,338 | 171,075,644 |
| 2024-11-08 | 3.46 | 3.49 | 3.35 | 3.37 | -1.46% | 469,857 | 159,388,434 |
| 2024-11-07 | 3.3 | 3.42 | 3.28 | 3.42 | +3.32% | 612,666 | 206,566,351 |
| 2024-11-06 | 3.33 | 3.34 | 3.26 | 3.31 | -0.3% | 474,213 | 156,680,334 |
| 2024-11-05 | 3.23 | 3.33 | 3.23 | 3.32 | +2.79% | 498,733 | 164,352,745 |
| 2024-11-04 | 3.3 | 3.31 | 3.2 | 3.23 | -2.12% | 487,408 | 157,358,090 |
| 2024-11-01 | 3.28 | 3.35 | 3.26 | 3.3 | +0.61% | 561,387 | 185,610,742 |
| 2024-10-31 | 3.26 | 3.32 | 3.23 | 3.28 | 0% | 495,178 | 162,134,026 |
| 2024-10-30 | 3.29 | 3.33 | 3.25 | 3.28 | -1.5% | 491,212 | 161,627,622 |
| 2024-10-29 | 3.49 | 3.51 | 3.32 | 3.33 | -4.86% | 757,450 | 255,114,045 |
| 2024-10-28 | 3.25 | 3.52 | 3.24 | 3.5 | +8.7% | 1,135,850 | 391,487,251 |
| 2024-10-25 | 3.19 | 3.23 | 3.17 | 3.22 | +0.94% | 259,532 | 83,295,268 |
| 2024-10-24 | 3.23 | 3.23 | 3.16 | 3.19 | -1.54% | 281,586 | 89,816,313 |
| 2024-10-23 | 3.2 | 3.25 | 3.18 | 3.24 | +1.25% | 324,539 | 104,483,276 |
| 2024-10-22 | 3.21 | 3.21 | 3.16 | 3.2 | +0.31% | 275,604 | 87,709,442 |
| 2024-10-21 | 3.25 | 3.26 | 3.18 | 3.19 | -1.54% | 356,927 | 114,408,961 |
| 2024-10-18 | 3.22 | 3.29 | 3.17 | 3.24 | +0.31% | 424,121 | 136,788,303 |
| 2024-10-17 | 3.3 | 3.33 | 3.23 | 3.23 | -2.12% | 363,739 | 118,763,821 |
| 2024-10-16 | 3.23 | 3.32 | 3.22 | 3.3 | +1.85% | 316,178 | 103,999,568 |
| 2024-10-15 | 3.3 | 3.34 | 3.24 | 3.24 | -2.41% | 295,350 | 97,115,915 |
| 2024-10-14 | 3.3 | 3.34 | 3.26 | 3.32 | +2.15% | 371,835 | 122,836,495 |
| 2024-10-11 | 3.33 | 3.38 | 3.22 | 3.25 | -2.69% | 399,872 | 131,966,925 |
| 2024-10-10 | 3.3 | 3.43 | 3.22 | 3.34 | +0.6% | 672,782 | 224,413,570 |
| 2024-10-09 | 3.47 | 3.47 | 3.3 | 3.32 | -5.95% | 867,371 | 292,960,019 |
| 2024-10-08 | 3.74 | 3.74 | 3.38 | 3.53 | +3.82% | 1,004,515 | 359,163,818 |
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：