股票概览
3.71
+3.34%
+0.12
3.58
开盘价
3.72
最高价
3.56
最低价
2,392,713
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.66
MA10 (10日均线)
3.66
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 | 3.72 | 3.56 | 3.71 | +3.34% | 2,392,713 | 875,356,725 |
| 2025-03-24 | 3.65 | 3.66 | 3.56 | 3.59 | -1.64% | 2,312,214 | 833,041,542 |
| 2025-03-21 | 3.66 | 3.71 | 3.65 | 3.65 | -0.27% | 2,053,173 | 755,506,791 |
| 2025-03-20 | 3.69 | 3.69 | 3.66 | 3.66 | -0.54% | 1,026,448 | 377,067,847 |
| 2025-03-19 | 3.67 | 3.7 | 3.65 | 3.68 | +0.55% | 1,187,423 | 436,720,470 |
| 2025-03-18 | 3.68 | 3.69 | 3.64 | 3.66 | -0.27% | 1,106,600 | 404,964,624 |
| 2025-03-17 | 3.69 | 3.72 | 3.67 | 3.67 | -0.27% | 1,236,821 | 456,095,362 |
| 2025-03-14 | 3.65 | 3.68 | 3.64 | 3.68 | +0.82% | 1,434,593 | 525,697,929 |
| 2025-03-13 | 3.62 | 3.66 | 3.62 | 3.65 | +0.83% | 1,456,887 | 530,120,948 |
| 2025-03-12 | 3.63 | 3.64 | 3.61 | 3.62 | -0.28% | 1,082,124 | 391,776,269 |
| 2025-03-11 | 3.62 | 3.65 | 3.61 | 3.63 | 0% | 1,015,345 | 368,147,393 |
| 2025-03-10 | 3.65 | 3.66 | 3.62 | 3.63 | -0.27% | 840,624 | 305,416,790 |
| 2025-03-07 | 3.66 | 3.68 | 3.63 | 3.64 | -0.55% | 1,157,704 | 423,321,768 |
| 2025-03-06 | 3.68 | 3.69 | 3.64 | 3.66 | -0.54% | 1,124,380 | 411,334,986 |
| 2025-03-05 | 3.62 | 3.69 | 3.61 | 3.68 | +1.66% | 1,315,296 | 481,246,862 |
| 2025-03-04 | 3.63 | 3.64 | 3.6 | 3.62 | -0.55% | 983,685 | 356,035,566 |
| 2025-03-03 | 3.63 | 3.68 | 3.61 | 3.64 | +0.55% | 1,294,154 | 471,686,993 |
| 2025-02-28 | 3.7 | 3.71 | 3.59 | 3.62 | -2.43% | 1,808,587 | 661,206,084 |
| 2025-02-27 | 3.79 | 3.8 | 3.68 | 3.71 | -1.85% | 1,658,311 | 616,860,987 |
| 2025-02-26 | 3.77 | 3.8 | 3.77 | 3.78 | 0% | 998,780 | 377,809,697 |
| 2025-02-25 | 3.85 | 3.85 | 3.77 | 3.78 | -1.56% | 1,263,347 | 480,670,674 |
| 2025-02-24 | 3.78 | 3.89 | 3.77 | 3.84 | +1.59% | 1,745,982 | 672,650,429 |
| 2025-02-21 | 3.73 | 3.84 | 3.71 | 3.78 | +1.61% | 2,259,552 | 855,627,883 |
| 2025-02-20 | 3.73 | 3.75 | 3.7 | 3.72 | -0.53% | 940,578 | 350,226,633 |
| 2025-02-19 | 3.75 | 3.77 | 3.71 | 3.74 | -0.53% | 1,234,940 | 461,123,903 |
| 2025-02-18 | 3.79 | 3.84 | 3.75 | 3.76 | -1.05% | 1,574,194 | 596,229,027 |
| 2025-02-17 | 3.69 | 3.8 | 3.66 | 3.8 | +3.26% | 2,280,026 | 851,777,561 |
| 2025-02-14 | 3.69 | 3.73 | 3.67 | 3.68 | -0.27% | 1,348,384 | 498,277,207 |
| 2025-02-13 | 3.68 | 3.72 | 3.67 | 3.69 | +0.27% | 1,305,693 | 483,057,283 |
| 2025-02-12 | 3.67 | 3.69 | 3.66 | 3.68 | +0.27% | 920,665 | 338,085,473 |
| 2025-02-11 | 3.68 | 3.7 | 3.66 | 3.67 | -0.27% | 1,071,635 | 393,915,667 |
| 2025-02-10 | 3.7 | 3.72 | 3.66 | 3.68 | -0.81% | 1,551,586 | 571,388,122 |
| 2025-02-07 | 3.7 | 3.73 | 3.68 | 3.71 | +0.27% | 1,312,523 | 485,883,432 |
| 2025-02-06 | 3.66 | 3.71 | 3.64 | 3.7 | +1.09% | 1,246,451 | 457,792,829 |
| 2025-02-05 | 3.69 | 3.7 | 3.63 | 3.66 | -0.81% | 1,334,184 | 487,716,412 |
| 2025-01-27 | 3.62 | 3.71 | 3.62 | 3.69 | +1.93% | 1,900,716 | 700,668,471 |
| 2025-01-24 | 3.61 | 3.64 | 3.55 | 3.62 | +0.28% | 1,542,338 | 554,943,684 |
| 2025-01-23 | 3.62 | 3.71 | 3.6 | 3.61 | +0.56% | 1,498,011 | 546,800,850 |
| 2025-01-22 | 3.59 | 3.61 | 3.56 | 3.59 | +0.28% | 1,026,048 | 367,916,497 |
| 2025-01-21 | 3.61 | 3.62 | 3.58 | 3.58 | -0.28% | 877,405 | 315,442,307 |
| 2025-01-20 | 3.64 | 3.65 | 3.58 | 3.59 | -0.83% | 1,222,869 | 440,910,246 |
| 2025-01-17 | 3.62 | 3.64 | 3.56 | 3.62 | -0.28% | 960,543 | 346,986,083 |
| 2025-01-16 | 3.65 | 3.68 | 3.6 | 3.63 | -0.27% | 1,202,460 | 437,700,893 |
| 2025-01-15 | 3.65 | 3.69 | 3.63 | 3.64 | -0.27% | 1,093,254 | 400,198,697 |
| 2025-01-14 | 3.58 | 3.66 | 3.57 | 3.65 | +1.96% | 1,273,457 | 461,484,806 |
| 2025-01-13 | 3.56 | 3.59 | 3.48 | 3.58 | -0.56% | 1,834,712 | 648,544,372 |
| 2025-01-10 | 3.67 | 3.68 | 3.6 | 3.6 | -2.44% | 1,659,310 | 601,944,270 |
| 2025-01-09 | 3.81 | 3.82 | 3.68 | 3.69 | -2.89% | 1,889,109 | 703,292,741 |
| 2025-01-08 | 3.76 | 3.85 | 3.75 | 3.8 | +1.06% | 1,800,219 | 684,838,953 |
| 2025-01-07 | 3.78 | 3.79 | 3.7 | 3.76 | -0.53% | 1,690,147 | 631,766,513 |
| 2025-01-06 | 3.87 | 3.89 | 3.75 | 3.78 | -2.83% | 1,986,025 | 758,242,005 |
| 2025-01-03 | 3.96 | 3.97 | 3.87 | 3.89 | -1.52% | 1,644,866 | 644,970,705 |
| 2025-01-02 | 4.13 | 4.15 | 3.93 | 3.95 | -4.36% | 2,693,492 | 1,084,138,454 |
| 2024-12-31 | 4.12 | 4.19 | 4.11 | 4.13 | 0% | 1,829,283 | 760,170,858 |
| 2024-12-30 | 4.14 | 4.18 | 4.11 | 4.13 | -0.24% | 1,210,582 | 500,712,703 |
| 2024-12-27 | 4.09 | 4.15 | 4.08 | 4.14 | +1.22% | 1,463,023 | 602,685,688 |
| 2024-12-26 | 4.17 | 4.22 | 4.07 | 4.09 | -2.15% | 2,449,949 | 1,009,417,056 |
| 2024-12-25 | 4.16 | 4.2 | 4.13 | 4.18 | +0.48% | 1,443,773 | 602,187,524 |
| 2024-12-24 | 4.12 | 4.17 | 4.1 | 4.16 | +0.48% | 1,371,919 | 568,208,279 |
| 2024-12-23 | 4.01 | 4.18 | 3.97 | 4.14 | +3.24% | 2,882,288 | 1,184,857,382 |
| 2024-12-20 | 4.07 | 4.09 | 4 | 4.01 | -1.47% | 1,269,306 | 511,263,056 |
| 2024-12-19 | 4.11 | 4.13 | 4.05 | 4.07 | -1.45% | 1,165,324 | 476,357,519 |
| 2024-12-18 | 4.12 | 4.2 | 4.11 | 4.13 | +0.49% | 1,764,779 | 733,766,069 |
| 2024-12-17 | 4.09 | 4.17 | 4.08 | 4.11 | +0.24% | 1,885,266 | 779,086,402 |
| 2024-12-16 | 3.99 | 4.1 | 3.99 | 4.1 | +2.76% | 2,351,511 | 955,363,975 |
| 2024-12-13 | 4.04 | 4.04 | 3.98 | 3.99 | -1.48% | 1,628,096 | 651,310,443 |
| 2024-12-12 | 4.06 | 4.06 | 4.02 | 4.05 | -0.25% | 1,321,174 | 533,425,773 |
| 2024-12-11 | 4.05 | 4.08 | 4.04 | 4.06 | 0% | 1,020,774 | 413,804,618 |
| 2024-12-10 | 4.12 | 4.13 | 4.05 | 4.06 | -0.49% | 1,554,397 | 634,194,701 |
| 2024-12-09 | 4.06 | 4.1 | 4.04 | 4.08 | +0.49% | 1,036,393 | 422,550,020 |
| 2024-12-06 | 4.04 | 4.09 | 4.03 | 4.06 | +0.5% | 1,087,519 | 442,583,659 |
| 2024-12-05 | 4.05 | 4.08 | 4 | 4.04 | -0.49% | 1,151,731 | 464,827,032 |
| 2024-12-04 | 4.02 | 4.08 | 3.99 | 4.06 | +0.5% | 1,416,336 | 571,978,170 |
| 2024-12-03 | 3.93 | 4.04 | 3.91 | 4.04 | +2.8% | 2,003,690 | 797,818,622 |
| 2024-12-02 | 3.89 | 3.95 | 3.88 | 3.93 | +0.51% | 1,300,535 | 509,325,267 |
| 2024-11-29 | 3.89 | 3.93 | 3.88 | 3.91 | +0.26% | 1,049,685 | 410,693,174 |
| 2024-11-28 | 3.93 | 3.95 | 3.88 | 3.9 | -0.76% | 1,084,533 | 424,077,403 |
| 2024-11-27 | 3.9 | 3.93 | 3.85 | 3.93 | +0.77% | 1,174,921 | 457,779,727 |
| 2024-11-26 | 3.92 | 3.96 | 3.89 | 3.9 | -1.02% | 1,255,897 | 491,477,425 |
| 2024-11-25 | 4.07 | 4.08 | 3.92 | 3.94 | -2.72% | 2,192,158 | 874,573,834 |
| 2024-11-22 | 4.19 | 4.22 | 4.05 | 4.05 | -3.11% | 1,514,988 | 625,353,552 |
| 2024-11-21 | 4.14 | 4.21 | 4.13 | 4.18 | +0.97% | 1,906,518 | 797,466,608 |
| 2024-11-20 | 4.09 | 4.15 | 4.07 | 4.14 | +0.98% | 1,791,178 | 738,278,715 |
| 2024-11-19 | 4.14 | 4.16 | 4.05 | 4.1 | -1.2% | 2,019,148 | 825,612,761 |
| 2024-11-18 | 4.11 | 4.19 | 4.08 | 4.15 | +0.97% | 2,381,147 | 987,306,856 |
| 2024-11-15 | 4.02 | 4.14 | 4.01 | 4.11 | +1.99% | 2,290,380 | 937,637,746 |
| 2024-11-14 | 4.09 | 4.13 | 4.03 | 4.03 | -1.47% | 1,320,937 | 538,023,580 |
| 2024-11-13 | 4.02 | 4.11 | 3.98 | 4.09 | +1.74% | 2,264,645 | 921,464,986 |
| 2024-11-12 | 4.06 | 4.08 | 4.01 | 4.02 | -1.47% | 1,800,586 | 727,549,674 |
| 2024-11-11 | 4.12 | 4.13 | 4.05 | 4.08 | -1.45% | 1,707,036 | 694,534,813 |
| 2024-11-08 | 4.18 | 4.22 | 4.12 | 4.14 | -0.48% | 1,851,723 | 771,272,002 |
| 2024-11-07 | 4.09 | 4.16 | 4.07 | 4.16 | +1.46% | 1,587,502 | 655,318,991 |
| 2024-11-06 | 4.12 | 4.14 | 4.08 | 4.1 | -0.73% | 1,389,698 | 570,872,078 |
| 2024-11-05 | 4.06 | 4.13 | 4.04 | 4.13 | +1.47% | 1,918,035 | 785,083,259 |
| 2024-11-04 | 4.07 | 4.1 | 4.03 | 4.07 | -0.25% | 1,322,877 | 536,749,701 |
| 2024-11-01 | 4.02 | 4.1 | 4 | 4.08 | +0.99% | 1,942,310 | 788,531,183 |
| 2024-10-31 | 4.05 | 4.09 | 4.03 | 4.04 | 0% | 1,847,558 | 749,226,166 |
| 2024-10-30 | 4.07 | 4.08 | 4 | 4.04 | -1.22% | 1,545,576 | 623,065,548 |
| 2024-10-29 | 4.12 | 4.14 | 4.07 | 4.09 | -0.97% | 1,274,671 | 522,883,948 |
| 2024-10-28 | 4.09 | 4.13 | 4.05 | 4.13 | +0.73% | 1,794,752 | 735,445,757 |
| 2024-10-25 | 4.18 | 4.19 | 4.06 | 4.1 | -1.68% | 2,596,265 | 1,064,422,301 |
| 2024-10-24 | 4.2 | 4.21 | 4.16 | 4.17 | -1.18% | 1,508,904 | 630,268,953 |
| 2024-10-23 | 4.26 | 4.31 | 4.21 | 4.22 | -0.94% | 1,932,592 | 819,395,958 |
| 2024-10-22 | 4.17 | 4.27 | 4.15 | 4.26 | +1.91% | 2,170,651 | 917,329,823 |
| 2024-10-21 | 4.25 | 4.25 | 4.17 | 4.18 | -1.65% | 2,010,875 | 842,013,899 |
| 2024-10-18 | 4.23 | 4.28 | 4.15 | 4.25 | +0.71% | 2,278,278 | 959,439,800 |
| 2024-10-17 | 4.22 | 4.32 | 4.21 | 4.22 | +0.72% | 2,016,531 | 859,073,176 |
| 2024-10-16 | 4.15 | 4.23 | 4.12 | 4.19 | 0% | 1,311,460 | 548,543,057 |
| 2024-10-15 | 4.31 | 4.31 | 4.18 | 4.19 | -2.56% | 1,827,083 | 774,449,883 |
| 2024-10-14 | 4.24 | 4.36 | 4.2 | 4.3 | +1.65% | 2,048,515 | 880,878,081 |
| 2024-10-11 | 4.37 | 4.38 | 4.18 | 4.23 | -2.76% | 2,164,609 | 925,930,165 |
| 2024-10-10 | 4.19 | 4.49 | 4.19 | 4.35 | +4.07% | 3,634,184 | 1,587,363,622 |
| 2024-10-09 | 4.51 | 4.51 | 4.15 | 4.18 | -7.11% | 3,598,554 | 1,549,796,503 |
| 2024-10-08 | 4.92 | 4.92 | 4.38 | 4.5 | 0% | 6,036,564 | 2,772,897,020 |
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：