股票概览
3.54
+0.85%
+0.03
3.5
开盘价
3.55
最高价
3.48
最低价
65,925
成交量
数据更新至: 2025-03-25
技术指标
3.60
MA5 (5日均线)
3.60
MA10 (10日均线)
3.47
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 | 3.5 | 3.55 | 3.48 | 3.54 | +0.85% | 65,925 | 23,203,547 |
| 2025-03-24 | 3.68 | 3.69 | 3.41 | 3.51 | -4.1% | 169,140 | 59,843,868 |
| 2025-03-21 | 3.65 | 3.71 | 3.62 | 3.66 | -0.27% | 65,408 | 23,903,136 |
| 2025-03-20 | 3.6 | 3.7 | 3.58 | 3.67 | +1.66% | 87,944 | 32,026,700 |
| 2025-03-19 | 3.62 | 3.63 | 3.58 | 3.61 | -0.55% | 71,178 | 25,618,383 |
| 2025-03-18 | 3.69 | 3.74 | 3.6 | 3.63 | -0.55% | 112,524 | 41,128,560 |
| 2025-03-17 | 3.6 | 3.66 | 3.55 | 3.65 | +1.11% | 112,728 | 40,748,247 |
| 2025-03-14 | 3.66 | 3.7 | 3.57 | 3.61 | -0.55% | 133,429 | 48,373,335 |
| 2025-03-13 | 3.54 | 3.66 | 3.48 | 3.63 | +2.83% | 146,779 | 52,766,325 |
| 2025-03-12 | 3.53 | 3.68 | 3.48 | 3.53 | +0.28% | 151,033 | 53,673,801 |
| 2025-03-11 | 3.36 | 3.57 | 3.34 | 3.52 | +4.14% | 150,282 | 52,158,739 |
| 2025-03-10 | 3.33 | 3.43 | 3.33 | 3.38 | +2.11% | 76,720 | 25,936,461 |
| 2025-03-07 | 3.32 | 3.36 | 3.3 | 3.31 | -0.3% | 72,430 | 24,098,610 |
| 2025-03-06 | 3.32 | 3.35 | 3.29 | 3.32 | -0.3% | 69,432 | 22,985,073 |
| 2025-03-05 | 3.27 | 3.39 | 3.25 | 3.33 | +2.15% | 83,701 | 27,719,985 |
| 2025-03-04 | 3.25 | 3.28 | 3.22 | 3.26 | +0.31% | 53,654 | 17,419,863 |
| 2025-03-03 | 3.27 | 3.29 | 3.22 | 3.25 | -0.91% | 74,346 | 24,220,616 |
| 2025-02-28 | 3.32 | 3.32 | 3.28 | 3.28 | -0.91% | 65,326 | 21,546,712 |
| 2025-02-27 | 3.33 | 3.35 | 3.28 | 3.31 | -0.6% | 68,430 | 22,640,149 |
| 2025-02-26 | 3.34 | 3.36 | 3.31 | 3.33 | 0% | 82,285 | 27,381,233 |
| 2025-02-25 | 3.35 | 3.39 | 3.32 | 3.33 | -0.89% | 81,657 | 27,341,986 |
| 2025-02-24 | 3.33 | 3.39 | 3.32 | 3.36 | 0% | 88,595 | 29,705,755 |
| 2025-02-21 | 3.46 | 3.46 | 3.35 | 3.36 | -2.33% | 107,845 | 36,542,440 |
| 2025-02-20 | 3.28 | 3.55 | 3.28 | 3.44 | +5.85% | 199,510 | 68,567,337 |
| 2025-02-19 | 3.25 | 3.31 | 3.21 | 3.25 | -0.61% | 96,852 | 31,511,249 |
| 2025-02-18 | 3.28 | 3.3 | 3.24 | 3.27 | 0% | 78,823 | 25,801,342 |
| 2025-02-17 | 3.3 | 3.31 | 3.25 | 3.27 | -1.21% | 94,993 | 31,171,074 |
| 2025-02-14 | 3.34 | 3.36 | 3.29 | 3.31 | -0.9% | 57,215 | 18,924,672 |
| 2025-02-13 | 3.33 | 3.38 | 3.28 | 3.34 | +1.21% | 65,580 | 21,852,172 |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.3 | -0.9% | 47,325 | 15,656,681 |
| 2025-02-11 | 3.37 | 3.37 | 3.26 | 3.33 | -0.89% | 89,000 | 29,437,114 |
| 2025-02-10 | 3.39 | 3.4 | 3.35 | 3.36 | -0.88% | 66,142 | 22,260,753 |
| 2025-02-07 | 3.37 | 3.42 | 3.34 | 3.39 | 0% | 104,159 | 35,100,386 |
| 2025-02-06 | 3.45 | 3.45 | 3.35 | 3.39 | -0.29% | 73,421 | 24,828,023 |
| 2025-02-05 | 3.31 | 3.41 | 3.27 | 3.4 | +2.72% | 76,672 | 25,787,548 |
| 2025-01-27 | 3.33 | 3.42 | 3.3 | 3.31 | -0.9% | 57,792 | 19,306,063 |
| 2025-01-24 | 3.33 | 3.35 | 3.27 | 3.34 | +1.21% | 48,314 | 16,011,520 |
| 2025-01-23 | 3.35 | 3.44 | 3.3 | 3.3 | -0.9% | 61,915 | 20,814,933 |
| 2025-01-22 | 3.36 | 3.38 | 3.3 | 3.33 | -0.6% | 47,167 | 15,774,274 |
| 2025-01-21 | 3.35 | 3.41 | 3.3 | 3.35 | 0% | 74,166 | 24,869,920 |
| 2025-01-20 | 3.44 | 3.62 | 3.32 | 3.35 | -3.46% | 163,007 | 56,454,802 |
| 2025-01-17 | 3.24 | 3.67 | 3.21 | 3.47 | +6.77% | 200,882 | 69,605,873 |
| 2025-01-16 | 3.17 | 3.28 | 3.16 | 3.25 | +2.85% | 90,228 | 29,173,704 |
| 2025-01-15 | 3.14 | 3.19 | 3.11 | 3.16 | +0.64% | 59,922 | 18,924,672 |
| 2025-01-14 | 3.03 | 3.14 | 2.99 | 3.14 | +4.67% | 93,942 | 29,130,852 |
| 2025-01-13 | 2.94 | 3.05 | 2.82 | 3 | +2.04% | 86,964 | 25,748,613 |
| 2025-01-10 | 3.06 | 3.07 | 2.92 | 2.94 | -4.23% | 98,360 | 29,471,357 |
| 2025-01-09 | 3.07 | 3.11 | 3.05 | 3.07 | -1.29% | 49,989 | 15,397,541 |
| 2025-01-08 | 3.09 | 3.12 | 2.98 | 3.11 | 0% | 102,076 | 31,232,659 |
| 2025-01-07 | 3.05 | 3.12 | 3.02 | 3.11 | +2.3% | 74,410 | 22,870,502 |
| 2025-01-06 | 2.99 | 3.15 | 2.96 | 3.04 | +0.66% | 115,489 | 35,259,604 |
| 2025-01-03 | 3.32 | 3.32 | 2.98 | 3.02 | -9.58% | 222,944 | 69,468,584 |
| 2025-01-02 | 3.48 | 3.53 | 3.26 | 3.34 | -3.75% | 157,254 | 53,362,917 |
| 2024-12-31 | 3.65 | 3.67 | 3.38 | 3.47 | -4.14% | 163,119 | 57,064,735 |
| 2024-12-30 | 3.68 | 3.77 | 3.59 | 3.62 | -3.72% | 104,193 | 38,217,411 |
| 2024-12-27 | 3.74 | 3.88 | 3.72 | 3.76 | +0.53% | 96,788 | 36,857,866 |
| 2024-12-26 | 3.82 | 3.83 | 3.73 | 3.74 | -2.09% | 90,865 | 34,318,435 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.82 | -0.52% | 76,287 | 29,074,179 |
| 2024-12-24 | 3.99 | 4.04 | 3.79 | 3.84 | -3.52% | 121,672 | 47,361,413 |
| 2024-12-23 | 4.09 | 4.21 | 3.97 | 3.98 | -2.21% | 111,194 | 45,298,279 |
| 2024-12-20 | 3.96 | 4.1 | 3.93 | 4.07 | +3.3% | 99,312 | 40,046,491 |
| 2024-12-19 | 3.92 | 3.99 | 3.88 | 3.94 | +0.25% | 77,052 | 30,310,866 |
| 2024-12-18 | 3.84 | 3.97 | 3.84 | 3.93 | +1.55% | 88,241 | 34,445,606 |
| 2024-12-17 | 3.95 | 3.98 | 3.8 | 3.87 | -2.03% | 165,315 | 63,983,236 |
| 2024-12-16 | 4.11 | 4.26 | 3.84 | 3.95 | -3.42% | 218,682 | 87,851,668 |
| 2024-12-13 | 4.2 | 4.26 | 4.02 | 4.09 | -2.62% | 188,329 | 77,870,791 |
| 2024-12-12 | 4.27 | 4.44 | 4.17 | 4.2 | -2.1% | 217,078 | 93,253,465 |
| 2024-12-11 | 4.24 | 4.32 | 4.2 | 4.29 | +0.94% | 105,795 | 45,178,381 |
| 2024-12-10 | 4.24 | 4.47 | 4.23 | 4.25 | +1.19% | 197,328 | 85,307,185 |
| 2024-12-09 | 4.38 | 4.52 | 4.2 | 4.2 | -6.04% | 294,483 | 127,020,888 |
| 2024-12-06 | 4.19 | 4.55 | 4.19 | 4.47 | +7.71% | 234,024 | 103,013,449 |
| 2024-12-05 | 3.98 | 4.21 | 3.98 | 4.15 | +3.49% | 133,036 | 54,612,895 |
| 2024-12-04 | 4.07 | 4.09 | 3.97 | 4.01 | -2.2% | 126,358 | 50,694,729 |
| 2024-12-03 | 3.85 | 4.13 | 3.84 | 4.1 | +5.94% | 201,161 | 80,059,577 |
| 2024-12-02 | 3.9 | 3.91 | 3.8 | 3.87 | -0.77% | 141,607 | 54,545,707 |
| 2024-11-29 | 3.85 | 3.91 | 3.75 | 3.9 | +0.52% | 173,996 | 66,501,182 |
| 2024-11-28 | 3.96 | 4.04 | 3.84 | 3.88 | -2.27% | 171,103 | 67,096,302 |
| 2024-11-27 | 3.99 | 4.03 | 3.8 | 3.97 | -0.25% | 157,582 | 61,388,556 |
| 2024-11-26 | 4.02 | 4.1 | 3.9 | 3.98 | -1.97% | 201,343 | 80,354,674 |
| 2024-11-25 | 3.79 | 4.08 | 3.73 | 4.06 | +8.85% | 235,349 | 91,893,883 |
| 2024-11-22 | 3.71 | 3.9 | 3.68 | 3.73 | +1.63% | 212,872 | 80,574,882 |
| 2024-11-21 | 3.67 | 3.75 | 3.62 | 3.67 | 0% | 142,359 | 52,519,552 |
| 2024-11-20 | 3.58 | 3.71 | 3.57 | 3.67 | +2.8% | 201,323 | 73,172,152 |
| 2024-11-19 | 3.5 | 3.71 | 3.45 | 3.57 | 0% | 263,848 | 94,539,056 |
| 2024-11-18 | 3.73 | 3.86 | 3.54 | 3.57 | +1.13% | 300,947 | 111,765,429 |
| 2024-11-15 | 3.79 | 3.84 | 3.53 | 3.53 | -8.07% | 219,138 | 80,087,258 |
| 2024-11-14 | 3.91 | 3.96 | 3.81 | 3.84 | -1.79% | 135,595 | 52,708,112 |
| 2024-11-13 | 3.85 | 3.93 | 3.78 | 3.91 | +1.03% | 140,867 | 54,362,465 |
| 2024-11-12 | 3.76 | 3.97 | 3.76 | 3.87 | +2.38% | 189,768 | 73,185,353 |
| 2024-11-11 | 3.77 | 3.86 | 3.71 | 3.78 | -2.07% | 180,800 | 68,325,069 |
| 2024-11-08 | 3.72 | 3.87 | 3.62 | 3.86 | +4.61% | 313,673 | 118,192,956 |
| 2024-11-07 | 3.53 | 3.74 | 3.48 | 3.69 | +3.94% | 202,674 | 73,756,193 |
| 2024-11-06 | 3.6 | 3.68 | 3.44 | 3.55 | -1.11% | 224,210 | 79,731,135 |
| 2024-11-05 | 3.64 | 3.68 | 3.53 | 3.59 | +0.28% | 164,920 | 59,228,076 |
| 2024-11-04 | 3.35 | 3.61 | 3.35 | 3.58 | +4.99% | 193,318 | 67,782,946 |
| 2024-11-01 | 3.71 | 3.77 | 3.38 | 3.41 | -6.83% | 293,639 | 103,481,464 |
| 2024-10-31 | 3.55 | 3.82 | 3.51 | 3.66 | +3.68% | 241,256 | 89,106,106 |
| 2024-10-30 | 3.4 | 3.66 | 3.31 | 3.53 | -2.22% | 272,120 | 96,166,721 |
| 2024-10-29 | 3.29 | 3.73 | 3.19 | 3.61 | +11.08% | 376,379 | 129,877,292 |
| 2024-10-28 | 3.06 | 3.25 | 3.06 | 3.25 | +6.56% | 248,239 | 78,754,092 |
| 2024-10-25 | 3.19 | 3.27 | 3.02 | 3.05 | -0.65% | 217,035 | 67,138,423 |
| 2024-10-24 | 3.02 | 3.13 | 2.97 | 3.07 | +5.86% | 288,234 | 87,781,902 |
| 2024-10-23 | 2.8 | 3.09 | 2.8 | 2.9 | +2.11% | 233,443 | 68,875,379 |
| 2024-10-22 | 2.61 | 2.85 | 2.59 | 2.84 | +7.58% | 248,341 | 68,398,874 |
| 2024-10-21 | 2.63 | 2.68 | 2.58 | 2.64 | +2.33% | 141,137 | 37,106,274 |
| 2024-10-18 | 2.5 | 2.62 | 2.5 | 2.58 | +2.38% | 159,255 | 40,877,637 |
| 2024-10-17 | 2.61 | 2.62 | 2.5 | 2.52 | -1.95% | 127,152 | 32,290,846 |
| 2024-10-16 | 2.63 | 2.7 | 2.53 | 2.57 | -3.75% | 148,246 | 38,777,752 |
| 2024-10-15 | 2.81 | 2.82 | 2.65 | 2.67 | -5.32% | 179,468 | 48,787,878 |
| 2024-10-14 | 2.75 | 2.87 | 2.72 | 2.82 | +0.71% | 181,671 | 50,717,395 |
| 2024-10-11 | 2.61 | 2.85 | 2.61 | 2.8 | +5.26% | 266,412 | 74,186,057 |
| 2024-10-10 | 2.56 | 2.79 | 2.55 | 2.66 | +4.31% | 244,849 | 65,857,708 |
| 2024-10-09 | 2.75 | 2.81 | 2.55 | 2.55 | -12.37% | 285,792 | 77,107,734 |
| 2024-10-08 | 3 | 3.13 | 2.75 | 2.91 | +8.58% | 412,232 | 120,301,928 |
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：