股票概览
3.49
-2.51%
-0.09
3.54
开盘价
3.54
最高价
3.44
最低价
446,805
成交量
数据更新至: 2025-03-25
技术指标
3.58
MA5 (5日均线)
3.56
MA10 (10日均线)
3.54
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 | 3.54 | 3.54 | 3.44 | 3.49 | -2.51% | 446,805 | 155,500,820 |
| 2025-03-24 | 3.58 | 3.67 | 3.54 | 3.58 | -1.38% | 654,399 | 235,028,522 |
| 2025-03-21 | 3.74 | 3.81 | 3.62 | 3.63 | +0.28% | 1,175,914 | 435,582,069 |
| 2025-03-20 | 3.55 | 3.62 | 3.54 | 3.62 | +1.69% | 569,914 | 204,209,177 |
| 2025-03-19 | 3.55 | 3.58 | 3.54 | 3.56 | 0% | 272,749 | 97,022,174 |
| 2025-03-18 | 3.57 | 3.58 | 3.54 | 3.56 | 0% | 271,594 | 96,689,039 |
| 2025-03-17 | 3.58 | 3.59 | 3.55 | 3.56 | -0.28% | 353,055 | 126,126,585 |
| 2025-03-14 | 3.49 | 3.57 | 3.49 | 3.57 | +1.71% | 445,869 | 158,051,802 |
| 2025-03-13 | 3.54 | 3.54 | 3.48 | 3.51 | -0.85% | 284,023 | 99,605,065 |
| 2025-03-12 | 3.57 | 3.58 | 3.53 | 3.54 | -1.12% | 403,665 | 143,125,088 |
| 2025-03-11 | 3.53 | 3.63 | 3.48 | 3.58 | +1.13% | 657,946 | 234,119,312 |
| 2025-03-10 | 3.47 | 3.55 | 3.47 | 3.54 | +2.61% | 551,163 | 193,636,584 |
| 2025-03-07 | 3.47 | 3.49 | 3.44 | 3.45 | -0.86% | 309,311 | 107,061,641 |
| 2025-03-06 | 3.45 | 3.49 | 3.44 | 3.48 | +0.87% | 343,645 | 119,135,064 |
| 2025-03-05 | 3.5 | 3.5 | 3.42 | 3.45 | -1.43% | 332,186 | 114,513,056 |
| 2025-03-04 | 3.48 | 3.51 | 3.45 | 3.5 | 0% | 291,216 | 101,396,558 |
| 2025-03-03 | 3.49 | 3.56 | 3.48 | 3.5 | +0.29% | 354,456 | 124,627,441 |
| 2025-02-28 | 3.58 | 3.62 | 3.49 | 3.49 | -3.06% | 476,675 | 169,060,446 |
| 2025-02-27 | 3.62 | 3.64 | 3.56 | 3.6 | -0.55% | 373,129 | 134,294,684 |
| 2025-02-26 | 3.58 | 3.62 | 3.57 | 3.62 | +1.4% | 368,739 | 132,636,484 |
| 2025-02-25 | 3.6 | 3.62 | 3.55 | 3.57 | -1.11% | 366,368 | 131,202,073 |
| 2025-02-24 | 3.61 | 3.65 | 3.59 | 3.61 | 0% | 410,896 | 148,593,325 |
| 2025-02-21 | 3.62 | 3.65 | 3.56 | 3.61 | -0.28% | 371,544 | 133,681,268 |
| 2025-02-20 | 3.61 | 3.66 | 3.58 | 3.62 | +0.56% | 392,076 | 142,151,445 |
| 2025-02-19 | 3.61 | 3.62 | 3.57 | 3.6 | -0.55% | 385,591 | 138,507,220 |
| 2025-02-18 | 3.72 | 3.73 | 3.6 | 3.62 | -2.95% | 434,726 | 158,915,099 |
| 2025-02-17 | 3.73 | 3.78 | 3.7 | 3.73 | +0.27% | 492,511 | 184,522,264 |
| 2025-02-14 | 3.66 | 3.75 | 3.66 | 3.72 | +1.09% | 387,468 | 144,024,656 |
| 2025-02-13 | 3.67 | 3.71 | 3.65 | 3.68 | 0% | 357,626 | 131,772,287 |
| 2025-02-12 | 3.69 | 3.7 | 3.64 | 3.68 | -0.27% | 338,521 | 124,146,872 |
| 2025-02-11 | 3.76 | 3.77 | 3.67 | 3.69 | -1.6% | 335,130 | 123,708,874 |
| 2025-02-10 | 3.69 | 3.77 | 3.68 | 3.75 | +1.63% | 518,160 | 193,494,495 |
| 2025-02-07 | 3.61 | 3.71 | 3.59 | 3.69 | +1.93% | 532,884 | 195,538,770 |
| 2025-02-06 | 3.58 | 3.62 | 3.51 | 3.62 | +1.4% | 390,205 | 139,414,593 |
| 2025-02-05 | 3.53 | 3.6 | 3.51 | 3.57 | +2.59% | 439,125 | 156,264,674 |
| 2025-01-27 | 3.57 | 3.62 | 3.47 | 3.48 | -2.52% | 437,672 | 155,052,463 |
| 2025-01-24 | 3.57 | 3.58 | 3.53 | 3.57 | +0.28% | 368,460 | 130,983,575 |
| 2025-01-23 | 3.61 | 3.67 | 3.56 | 3.56 | -0.56% | 345,365 | 125,086,018 |
| 2025-01-22 | 3.6 | 3.61 | 3.55 | 3.58 | -1.1% | 244,695 | 87,369,281 |
| 2025-01-21 | 3.68 | 3.71 | 3.6 | 3.62 | -2.43% | 372,214 | 135,273,710 |
| 2025-01-20 | 3.71 | 3.75 | 3.69 | 3.71 | +0.27% | 266,441 | 99,175,220 |
| 2025-01-17 | 3.69 | 3.72 | 3.66 | 3.7 | +0.27% | 266,653 | 98,293,530 |
| 2025-01-16 | 3.7 | 3.76 | 3.67 | 3.69 | +0.27% | 328,685 | 122,313,548 |
| 2025-01-15 | 3.71 | 3.73 | 3.66 | 3.68 | -1.34% | 331,099 | 122,054,538 |
| 2025-01-14 | 3.6 | 3.74 | 3.59 | 3.73 | +3.9% | 433,958 | 159,725,114 |
| 2025-01-13 | 3.63 | 3.63 | 3.53 | 3.59 | -1.64% | 305,645 | 109,627,370 |
| 2025-01-10 | 3.78 | 3.8 | 3.65 | 3.65 | -3.44% | 456,038 | 169,138,972 |
| 2025-01-09 | 3.86 | 3.86 | 3.77 | 3.78 | -2.58% | 552,294 | 209,836,887 |
| 2025-01-08 | 3.83 | 3.94 | 3.81 | 3.88 | +0.78% | 733,617 | 284,618,351 |
| 2025-01-07 | 3.95 | 3.96 | 3.76 | 3.85 | -3.75% | 898,367 | 343,938,623 |
| 2025-01-06 | 3.7 | 4.08 | 3.69 | 4 | +8.7% | 1,437,684 | 564,006,208 |
| 2025-01-03 | 3.72 | 3.8 | 3.65 | 3.68 | -0.54% | 477,654 | 178,218,717 |
| 2025-01-02 | 3.79 | 3.82 | 3.67 | 3.7 | -2.37% | 368,132 | 138,124,240 |
| 2024-12-31 | 3.89 | 3.9 | 3.78 | 3.79 | -2.57% | 320,924 | 123,029,735 |
| 2024-12-30 | 3.94 | 3.94 | 3.87 | 3.89 | -1.02% | 336,870 | 131,162,474 |
| 2024-12-27 | 3.8 | 3.99 | 3.79 | 3.93 | +3.15% | 635,714 | 248,364,691 |
| 2024-12-26 | 3.8 | 3.84 | 3.79 | 3.81 | 0% | 243,316 | 92,930,972 |
| 2024-12-25 | 3.86 | 3.88 | 3.76 | 3.81 | -1.3% | 403,013 | 153,374,061 |
| 2024-12-24 | 3.9 | 3.95 | 3.82 | 3.86 | -3.02% | 775,273 | 300,074,991 |
| 2024-12-23 | 4.1 | 4.11 | 3.98 | 3.98 | -3.16% | 487,117 | 196,435,774 |
| 2024-12-20 | 4.09 | 4.12 | 4.06 | 4.11 | 0% | 389,345 | 159,401,323 |
| 2024-12-19 | 4.08 | 4.13 | 4.02 | 4.11 | 0% | 502,854 | 204,637,534 |
| 2024-12-18 | 4.17 | 4.19 | 4.09 | 4.11 | -1.91% | 656,419 | 271,538,859 |
| 2024-12-17 | 4.24 | 4.31 | 4.17 | 4.19 | -0.95% | 994,778 | 420,763,329 |
| 2024-12-16 | 4.19 | 4.25 | 4.18 | 4.23 | +0.95% | 604,263 | 254,691,328 |
| 2024-12-13 | 4.28 | 4.3 | 4.17 | 4.19 | -2.56% | 853,675 | 360,892,550 |
| 2024-12-12 | 4.22 | 4.36 | 4.18 | 4.3 | +2.14% | 1,115,692 | 479,181,891 |
| 2024-12-11 | 4.16 | 4.23 | 4.15 | 4.21 | +0.96% | 550,642 | 231,736,156 |
| 2024-12-10 | 4.31 | 4.32 | 4.16 | 4.17 | -0.71% | 769,849 | 326,085,410 |
| 2024-12-09 | 4.28 | 4.31 | 4.17 | 4.2 | -0.71% | 774,296 | 328,403,219 |
| 2024-12-06 | 4.19 | 4.25 | 4.14 | 4.23 | +0.95% | 930,944 | 391,793,805 |
| 2024-12-05 | 4.14 | 4.2 | 4.11 | 4.19 | +0.48% | 519,350 | 215,348,966 |
| 2024-12-04 | 4.15 | 4.23 | 4.13 | 4.17 | +0.48% | 930,013 | 388,507,647 |
| 2024-12-03 | 4.19 | 4.2 | 4.1 | 4.15 | -0.95% | 605,762 | 250,636,254 |
| 2024-12-02 | 4.07 | 4.2 | 4.06 | 4.19 | +3.2% | 877,553 | 364,318,368 |
| 2024-11-29 | 4.03 | 4.09 | 3.98 | 4.06 | +0.5% | 557,716 | 225,537,845 |
| 2024-11-28 | 4.02 | 4.07 | 4 | 4.04 | 0% | 475,363 | 192,286,617 |
| 2024-11-27 | 3.96 | 4.04 | 3.87 | 4.04 | +1.51% | 486,828 | 192,258,500 |
| 2024-11-26 | 3.93 | 4.05 | 3.93 | 3.98 | +0.76% | 541,055 | 216,197,608 |
| 2024-11-25 | 3.91 | 3.96 | 3.88 | 3.95 | +0.77% | 471,911 | 185,129,050 |
| 2024-11-22 | 4.1 | 4.13 | 3.92 | 3.92 | -4.85% | 630,306 | 253,637,387 |
| 2024-11-21 | 4.14 | 4.16 | 4.07 | 4.12 | -0.48% | 524,471 | 215,279,822 |
| 2024-11-20 | 4.05 | 4.16 | 4.04 | 4.14 | +1.72% | 644,942 | 265,203,176 |
| 2024-11-19 | 4 | 4.07 | 3.98 | 4.07 | +1.75% | 473,454 | 190,431,971 |
| 2024-11-18 | 4.06 | 4.1 | 3.98 | 4 | -1.23% | 692,690 | 279,491,955 |
| 2024-11-15 | 4.15 | 4.2 | 4.03 | 4.05 | -2.88% | 666,440 | 274,869,962 |
| 2024-11-14 | 4.33 | 4.35 | 4.16 | 4.17 | -4.36% | 813,417 | 345,257,128 |
| 2024-11-13 | 4.4 | 4.44 | 4.24 | 4.36 | -2.24% | 1,367,111 | 591,517,368 |
| 2024-11-12 | 4.42 | 4.62 | 4.4 | 4.46 | +0.68% | 1,921,218 | 867,524,897 |
| 2024-11-11 | 4.3 | 4.52 | 4.29 | 4.43 | +2.31% | 1,543,378 | 679,477,123 |
| 2024-11-08 | 4.45 | 4.54 | 4.31 | 4.33 | +0.23% | 1,926,649 | 850,744,283 |
| 2024-11-07 | 4.12 | 4.38 | 4.1 | 4.32 | +3.85% | 1,507,668 | 643,014,584 |
| 2024-11-06 | 4.15 | 4.2 | 4.13 | 4.16 | -0.72% | 899,995 | 374,645,293 |
| 2024-11-05 | 4.1 | 4.2 | 4.07 | 4.19 | +1.45% | 1,007,592 | 417,910,478 |
| 2024-11-04 | 4.03 | 4.15 | 4.03 | 4.13 | +3.77% | 793,936 | 325,276,219 |
| 2024-11-01 | 4.09 | 4.1 | 3.97 | 3.98 | -3.4% | 689,139 | 277,540,833 |
| 2024-10-31 | 4.05 | 4.16 | 4.02 | 4.12 | +1.48% | 781,685 | 320,043,121 |
| 2024-10-30 | 4.02 | 4.1 | 4 | 4.06 | 0% | 534,711 | 216,568,981 |
| 2024-10-29 | 4.23 | 4.23 | 4.05 | 4.06 | -3.79% | 877,398 | 360,785,619 |
| 2024-10-28 | 4.04 | 4.23 | 4.02 | 4.22 | +4.2% | 1,154,640 | 478,492,382 |
| 2024-10-25 | 4 | 4.06 | 3.96 | 4.05 | +0.25% | 747,411 | 301,255,390 |
| 2024-10-24 | 4.02 | 4.1 | 4.01 | 4.04 | +0.25% | 672,557 | 273,095,360 |
| 2024-10-23 | 4.09 | 4.09 | 4 | 4.03 | -1.95% | 821,255 | 331,753,102 |
| 2024-10-22 | 3.92 | 4.16 | 3.91 | 4.11 | +4.85% | 1,297,463 | 527,465,905 |
| 2024-10-21 | 3.92 | 3.95 | 3.87 | 3.92 | 0% | 732,232 | 286,650,596 |
| 2024-10-18 | 3.8 | 3.99 | 3.79 | 3.92 | +2.35% | 870,445 | 337,604,994 |
| 2024-10-17 | 3.88 | 3.93 | 3.81 | 3.83 | -2.3% | 609,049 | 235,331,059 |
| 2024-10-16 | 3.79 | 4.07 | 3.74 | 3.92 | +3.43% | 934,346 | 364,016,308 |
| 2024-10-15 | 3.86 | 3.92 | 3.79 | 3.79 | -2.32% | 696,118 | 268,438,594 |
| 2024-10-14 | 3.82 | 3.88 | 3.7 | 3.88 | +1.57% | 735,189 | 279,774,382 |
| 2024-10-11 | 4.13 | 4.13 | 3.77 | 3.82 | -7.51% | 909,482 | 355,007,676 |
| 2024-10-10 | 4.16 | 4.31 | 4.12 | 4.13 | -0.96% | 992,906 | 418,281,705 |
| 2024-10-09 | 4.28 | 4.37 | 4.14 | 4.17 | -6.5% | 1,739,922 | 740,710,216 |
| 2024-10-08 | 4.79 | 4.87 | 4.19 | 4.46 | +9.58% | 2,373,487 | 1,067,871,892 |
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：