股票概览
3.47
+0.29%
+0.01
3.45
开盘价
3.48
最高价
3.38
最低价
159,492
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.68
MA10 (10日均线)
3.70
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 | 3.45 | 3.48 | 3.38 | 3.47 | +0.29% | 159,492 | 54,484,038 |
| 2025-03-24 | 3.66 | 3.7 | 3.4 | 3.46 | -6.99% | 388,984 | 136,710,876 |
| 2025-03-21 | 3.9 | 3.93 | 3.71 | 3.72 | -1.59% | 312,703 | 118,790,859 |
| 2025-03-20 | 3.78 | 3.8 | 3.73 | 3.78 | +0.53% | 147,661 | 55,706,306 |
| 2025-03-19 | 3.76 | 3.83 | 3.73 | 3.76 | -0.53% | 161,139 | 60,689,655 |
| 2025-03-18 | 3.8 | 3.89 | 3.75 | 3.78 | +0.53% | 271,207 | 103,199,446 |
| 2025-03-17 | 3.8 | 3.83 | 3.74 | 3.76 | -0.53% | 163,135 | 61,499,234 |
| 2025-03-14 | 3.6 | 3.79 | 3.58 | 3.78 | +5% | 336,671 | 124,575,488 |
| 2025-03-13 | 3.67 | 3.67 | 3.54 | 3.6 | -1.64% | 212,809 | 76,549,815 |
| 2025-03-12 | 3.71 | 3.73 | 3.66 | 3.66 | -0.81% | 150,290 | 55,243,739 |
| 2025-03-11 | 3.69 | 3.71 | 3.64 | 3.69 | -0.81% | 148,449 | 54,528,142 |
| 2025-03-10 | 3.69 | 3.77 | 3.68 | 3.72 | +1.36% | 161,480 | 60,127,005 |
| 2025-03-07 | 3.74 | 3.8 | 3.66 | 3.67 | -2.13% | 187,950 | 69,727,752 |
| 2025-03-06 | 3.71 | 3.79 | 3.7 | 3.75 | +1.35% | 180,488 | 67,650,594 |
| 2025-03-05 | 3.78 | 3.78 | 3.64 | 3.7 | -1.6% | 176,034 | 64,753,874 |
| 2025-03-04 | 3.7 | 3.78 | 3.64 | 3.76 | +1.62% | 170,242 | 63,549,636 |
| 2025-03-03 | 3.68 | 3.79 | 3.67 | 3.7 | +0.27% | 175,813 | 65,678,404 |
| 2025-02-28 | 3.78 | 3.8 | 3.68 | 3.69 | -2.89% | 217,971 | 81,294,733 |
| 2025-02-27 | 3.82 | 3.87 | 3.73 | 3.8 | -0.52% | 183,134 | 69,554,229 |
| 2025-02-26 | 3.77 | 3.86 | 3.77 | 3.82 | +1.06% | 176,126 | 67,204,897 |
| 2025-02-25 | 3.79 | 3.85 | 3.73 | 3.78 | -0.79% | 169,736 | 64,529,150 |
| 2025-02-24 | 3.8 | 3.88 | 3.73 | 3.81 | +0.53% | 232,716 | 88,503,384 |
| 2025-02-21 | 3.87 | 3.9 | 3.71 | 3.79 | -1.81% | 253,173 | 95,631,173 |
| 2025-02-20 | 3.8 | 3.91 | 3.8 | 3.86 | +1.05% | 193,712 | 74,915,781 |
| 2025-02-19 | 3.78 | 3.83 | 3.76 | 3.82 | +0.79% | 181,814 | 69,138,205 |
| 2025-02-18 | 3.99 | 3.99 | 3.78 | 3.79 | -4.77% | 268,280 | 103,630,540 |
| 2025-02-17 | 3.9 | 4.03 | 3.87 | 3.98 | +2.84% | 312,212 | 123,683,566 |
| 2025-02-14 | 3.83 | 3.99 | 3.81 | 3.87 | +1.04% | 310,084 | 120,795,489 |
| 2025-02-13 | 3.85 | 3.9 | 3.8 | 3.83 | -0.78% | 217,533 | 83,547,612 |
| 2025-02-12 | 3.87 | 3.89 | 3.81 | 3.86 | -0.52% | 238,259 | 91,586,518 |
| 2025-02-11 | 3.92 | 3.95 | 3.82 | 3.88 | -1.27% | 324,987 | 125,513,895 |
| 2025-02-10 | 3.76 | 3.94 | 3.74 | 3.93 | +5.08% | 362,097 | 139,559,124 |
| 2025-02-07 | 3.65 | 3.78 | 3.63 | 3.74 | +2.75% | 305,703 | 114,022,414 |
| 2025-02-06 | 3.68 | 3.68 | 3.53 | 3.64 | +0.28% | 265,231 | 95,509,422 |
| 2025-02-05 | 3.55 | 3.66 | 3.53 | 3.63 | +3.13% | 233,668 | 84,377,110 |
| 2025-01-27 | 3.59 | 3.59 | 3.49 | 3.52 | -0.28% | 166,148 | 58,821,505 |
| 2025-01-24 | 3.46 | 3.57 | 3.4 | 3.53 | +2.02% | 248,406 | 86,740,936 |
| 2025-01-23 | 3.51 | 3.64 | 3.45 | 3.46 | -0.29% | 258,910 | 91,852,393 |
| 2025-01-22 | 3.5 | 3.51 | 3.43 | 3.47 | -1.42% | 142,759 | 49,444,998 |
| 2025-01-21 | 3.63 | 3.63 | 3.48 | 3.52 | -1.68% | 209,853 | 74,134,730 |
| 2025-01-20 | 3.53 | 3.62 | 3.46 | 3.58 | +1.42% | 264,058 | 94,167,864 |
| 2025-01-17 | 3.6 | 3.6 | 3.48 | 3.53 | -1.4% | 204,438 | 72,184,694 |
| 2025-01-16 | 3.56 | 3.64 | 3.52 | 3.58 | +1.42% | 263,332 | 94,342,699 |
| 2025-01-15 | 3.59 | 3.59 | 3.49 | 3.53 | -1.12% | 255,742 | 90,469,992 |
| 2025-01-14 | 3.46 | 3.58 | 3.42 | 3.57 | +4.39% | 328,510 | 115,727,261 |
| 2025-01-13 | 3.26 | 3.44 | 3.22 | 3.42 | +2.7% | 353,600 | 118,622,728 |
| 2025-01-10 | 3.48 | 3.51 | 3.33 | 3.33 | -4.58% | 324,065 | 110,453,586 |
| 2025-01-09 | 3.48 | 3.56 | 3.42 | 3.49 | -0.85% | 300,572 | 105,077,955 |
| 2025-01-08 | 3.57 | 3.63 | 3.47 | 3.52 | -2.76% | 407,984 | 144,297,418 |
| 2025-01-07 | 3.63 | 3.68 | 3.48 | 3.62 | +1.97% | 367,638 | 131,158,354 |
| 2025-01-06 | 3.5 | 3.63 | 3.41 | 3.55 | +1.72% | 414,440 | 146,846,601 |
| 2025-01-03 | 3.72 | 3.74 | 3.49 | 3.49 | -5.68% | 448,787 | 160,697,479 |
| 2025-01-02 | 3.65 | 3.84 | 3.59 | 3.7 | +1.09% | 608,704 | 227,301,376 |
| 2024-12-31 | 3.8 | 3.9 | 3.65 | 3.66 | -3.17% | 564,690 | 212,117,031 |
| 2024-12-30 | 4 | 4.03 | 3.71 | 3.78 | -6.67% | 898,145 | 343,286,829 |
| 2024-12-27 | 4.18 | 4.22 | 3.95 | 4.05 | -10.99% | 1,221,124 | 499,989,814 |
| 2024-12-26 | 5.03 | 5.1 | 4.38 | 4.55 | -16.97% | 1,687,578 | 766,234,019 |
| 2024-12-25 | 5.77 | 5.8 | 5.22 | 5.48 | -3.18% | 444,160 | 241,888,349 |
| 2024-12-24 | 4.94 | 5.8 | 4.9 | 5.66 | +15.51% | 660,104 | 358,164,308 |
| 2024-12-23 | 5.31 | 5.33 | 4.8 | 4.9 | -6.84% | 395,817 | 196,317,687 |
| 2024-12-20 | 5.26 | 5.42 | 5.18 | 5.26 | +0.57% | 244,928 | 129,589,791 |
| 2024-12-19 | 5.36 | 5.36 | 5.06 | 5.23 | -2.79% | 325,007 | 168,320,506 |
| 2024-12-18 | 5.31 | 5.41 | 5.17 | 5.38 | +1.7% | 304,543 | 162,434,780 |
| 2024-12-17 | 5.93 | 5.93 | 5.1 | 5.29 | -11.09% | 710,278 | 386,329,374 |
| 2024-12-16 | 5.84 | 6.02 | 5.7 | 5.95 | +1.88% | 318,451 | 188,540,533 |
| 2024-12-13 | 6.23 | 6.25 | 5.8 | 5.84 | -6.86% | 579,658 | 344,628,679 |
| 2024-12-12 | 6.3 | 6.43 | 6.12 | 6.27 | -0.32% | 430,139 | 268,261,552 |
| 2024-12-11 | 6 | 6.43 | 5.88 | 6.29 | +5.71% | 634,591 | 394,794,953 |
| 2024-12-10 | 6.16 | 6.22 | 5.89 | 5.95 | -1.33% | 591,767 | 358,372,868 |
| 2024-12-09 | 5.88 | 6.24 | 5.88 | 6.03 | +5.24% | 717,182 | 437,139,207 |
| 2024-12-06 | 5.7 | 5.79 | 5.51 | 5.73 | +0.7% | 397,956 | 226,198,439 |
| 2024-12-05 | 5.48 | 5.77 | 5.44 | 5.69 | +4.21% | 505,788 | 284,029,362 |
| 2024-12-04 | 5.48 | 5.61 | 5.37 | 5.46 | -0.36% | 350,120 | 192,135,063 |
| 2024-12-03 | 5.55 | 5.6 | 5.31 | 5.48 | -1.26% | 435,718 | 236,624,741 |
| 2024-12-02 | 5.19 | 5.63 | 5.1 | 5.55 | +8.61% | 714,086 | 387,087,721 |
| 2024-11-29 | 5.37 | 5.41 | 5.09 | 5.11 | -6.07% | 756,225 | 393,571,381 |
| 2024-11-28 | 5.9 | 6.24 | 5.41 | 5.44 | -6.53% | 1,277,236 | 742,646,670 |
| 2024-11-27 | 5.37 | 5.82 | 4.96 | 5.82 | +20% | 1,192,604 | 641,474,022 |
| 2024-11-26 | 4.85 | 4.99 | 4.77 | 4.85 | +1.04% | 258,771 | 125,922,862 |
| 2024-11-25 | 4.58 | 4.8 | 4.53 | 4.8 | +4.8% | 277,708 | 130,457,717 |
| 2024-11-22 | 4.88 | 4.89 | 4.56 | 4.58 | -6.15% | 274,147 | 129,131,655 |
| 2024-11-21 | 4.77 | 4.93 | 4.73 | 4.88 | +2.31% | 201,618 | 97,791,232 |
| 2024-11-20 | 4.7 | 4.87 | 4.7 | 4.77 | +0.42% | 229,238 | 110,170,896 |
| 2024-11-19 | 4.48 | 4.75 | 4.48 | 4.75 | +4.4% | 283,493 | 130,501,974 |
| 2024-11-18 | 4.85 | 4.89 | 4.44 | 4.55 | -6.19% | 438,002 | 200,725,560 |
| 2024-11-15 | 4.88 | 5.05 | 4.83 | 4.85 | -1.02% | 258,333 | 127,567,405 |
| 2024-11-14 | 5.05 | 5.12 | 4.86 | 4.9 | -3.73% | 392,364 | 194,468,498 |
| 2024-11-13 | 5.21 | 5.41 | 4.99 | 5.09 | -3.42% | 492,007 | 254,352,468 |
| 2024-11-12 | 5.11 | 5.31 | 5.07 | 5.27 | +1.74% | 537,076 | 279,109,221 |
| 2024-11-11 | 5.21 | 5.46 | 5.05 | 5.18 | +1.57% | 774,647 | 406,561,302 |
| 2024-11-08 | 4.74 | 5.1 | 4.63 | 5.1 | +9.44% | 838,544 | 414,322,899 |
| 2024-11-07 | 4.44 | 4.75 | 4.38 | 4.66 | +4.72% | 441,594 | 202,005,688 |
| 2024-11-06 | 4.41 | 4.54 | 4.32 | 4.45 | +0.45% | 417,631 | 185,443,766 |
| 2024-11-05 | 4.18 | 4.53 | 4.11 | 4.43 | +7% | 618,945 | 269,820,684 |
| 2024-11-04 | 3.94 | 4.23 | 3.94 | 4.14 | +5.08% | 385,825 | 159,685,548 |
| 2024-11-01 | 4.11 | 4.16 | 3.89 | 3.94 | -4.83% | 306,244 | 122,309,007 |
| 2024-10-31 | 4.01 | 4.2 | 3.97 | 4.14 | +2.73% | 341,367 | 139,170,639 |
| 2024-10-30 | 4.03 | 4.15 | 3.98 | 4.03 | -1.23% | 272,273 | 109,717,470 |
| 2024-10-29 | 4.36 | 4.45 | 4.07 | 4.08 | -2.86% | 470,970 | 199,272,215 |
| 2024-10-28 | 4.01 | 4.2 | 4.01 | 4.2 | +4.22% | 358,185 | 146,986,041 |
| 2024-10-25 | 3.92 | 4.05 | 3.83 | 4.03 | +2.81% | 297,814 | 118,651,890 |
| 2024-10-24 | 3.97 | 4.08 | 3.89 | 3.92 | -2% | 303,912 | 120,338,509 |
| 2024-10-23 | 3.92 | 4.14 | 3.9 | 4 | -0.99% | 445,876 | 179,795,785 |
| 2024-10-22 | 3.83 | 4.25 | 3.83 | 4.04 | +6.04% | 627,450 | 252,633,054 |
| 2024-10-21 | 3.77 | 3.84 | 3.7 | 3.81 | +1.06% | 350,163 | 132,296,791 |
| 2024-10-18 | 3.69 | 3.88 | 3.64 | 3.77 | +2.17% | 376,642 | 141,181,184 |
| 2024-10-17 | 3.75 | 3.78 | 3.67 | 3.69 | -1.07% | 248,588 | 92,584,629 |
| 2024-10-16 | 3.68 | 3.76 | 3.64 | 3.73 | +0.27% | 291,452 | 107,749,905 |
| 2024-10-15 | 3.81 | 3.88 | 3.71 | 3.72 | -3.13% | 377,022 | 142,774,019 |
| 2024-10-14 | 3.78 | 3.85 | 3.63 | 3.84 | +2.67% | 406,502 | 152,211,759 |
| 2024-10-11 | 4.03 | 4.1 | 3.66 | 3.74 | -8.33% | 695,749 | 268,141,132 |
| 2024-10-10 | 4.2 | 4.45 | 4.06 | 4.08 | -2.86% | 771,485 | 327,684,627 |
| 2024-10-09 | 4.08 | 4.73 | 4 | 4.2 | -1.64% | 1,092,022 | 472,921,517 |
| 2024-10-08 | 4.23 | 4.27 | 3.86 | 4.27 | +19.94% | 1,095,359 | 449,795,660 |
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：