股票概览
3.45
-6.25%
-0.23
3.67
开盘价
3.7
最高价
3.41
最低价
489,954
成交量
数据更新至: 2025-03-25
技术指标
3.72
MA5 (5日均线)
3.56
MA10 (10日均线)
3.39
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 | 3.67 | 3.7 | 3.41 | 3.45 | -6.25% | 489,954 | 171,418,536 |
| 2025-03-24 | 3.93 | 3.97 | 3.51 | 3.68 | -8.23% | 984,940 | 365,681,167 |
| 2025-03-21 | 3.75 | 4.2 | 3.75 | 4.01 | +4.7% | 1,327,674 | 534,895,306 |
| 2025-03-20 | 3.55 | 3.97 | 3.53 | 3.83 | +4.93% | 1,042,098 | 396,230,259 |
| 2025-03-19 | 3.53 | 3.7 | 3.48 | 3.65 | +3.99% | 735,708 | 266,556,559 |
| 2025-03-18 | 3.57 | 3.65 | 3.46 | 3.51 | -1.96% | 631,218 | 222,747,961 |
| 2025-03-17 | 3.37 | 3.89 | 3.37 | 3.58 | +7.19% | 906,104 | 325,825,922 |
| 2025-03-14 | 3.22 | 3.39 | 3.22 | 3.34 | +3.09% | 468,041 | 156,004,925 |
| 2025-03-13 | 3.27 | 3.29 | 3.14 | 3.24 | -1.22% | 279,280 | 89,447,372 |
| 2025-03-12 | 3.25 | 3.32 | 3.23 | 3.28 | +0.92% | 312,080 | 102,334,625 |
| 2025-03-11 | 3.27 | 3.31 | 3.21 | 3.25 | -1.22% | 247,320 | 80,433,830 |
| 2025-03-10 | 3.25 | 3.34 | 3.25 | 3.29 | +0.92% | 248,630 | 82,076,806 |
| 2025-03-07 | 3.25 | 3.39 | 3.21 | 3.26 | -0.61% | 365,392 | 120,382,431 |
| 2025-03-06 | 3.13 | 3.3 | 3.1 | 3.28 | +4.46% | 402,894 | 130,493,412 |
| 2025-03-05 | 3.16 | 3.17 | 3.05 | 3.14 | -0.63% | 210,585 | 65,354,055 |
| 2025-03-04 | 3.15 | 3.19 | 3.08 | 3.16 | +1.28% | 179,286 | 56,110,434 |
| 2025-03-03 | 3.14 | 3.2 | 3.08 | 3.12 | -0.95% | 263,357 | 82,854,525 |
| 2025-02-28 | 3.26 | 3.34 | 3.14 | 3.15 | -3.37% | 333,723 | 108,134,473 |
| 2025-02-27 | 3.37 | 3.38 | 3.21 | 3.26 | -2.98% | 346,147 | 113,016,585 |
| 2025-02-26 | 3.34 | 3.39 | 3.28 | 3.36 | +0.9% | 462,872 | 154,691,144 |
| 2025-02-25 | 3.16 | 3.36 | 3.16 | 3.33 | +3.42% | 637,955 | 209,658,320 |
| 2025-02-24 | 3.16 | 3.45 | 3.14 | 3.22 | +3.54% | 588,339 | 191,687,625 |
| 2025-02-21 | 3.14 | 3.17 | 3.02 | 3.11 | -0.32% | 313,141 | 96,363,731 |
| 2025-02-20 | 3.03 | 3.18 | 3.02 | 3.12 | +2.97% | 383,293 | 119,314,703 |
| 2025-02-19 | 2.96 | 3.05 | 2.96 | 3.03 | +2.36% | 203,907 | 61,420,958 |
| 2025-02-18 | 3.15 | 3.18 | 2.95 | 2.96 | -5.73% | 323,694 | 98,310,996 |
| 2025-02-17 | 3.02 | 3.17 | 3.02 | 3.14 | +3.97% | 326,244 | 101,535,581 |
| 2025-02-14 | 3.05 | 3.07 | 3.01 | 3.02 | -0.98% | 200,542 | 60,952,156 |
| 2025-02-13 | 3.09 | 3.12 | 3.05 | 3.05 | -1.29% | 210,228 | 64,672,524 |
| 2025-02-12 | 3.06 | 3.11 | 3.05 | 3.09 | +0.98% | 243,781 | 74,985,790 |
| 2025-02-11 | 3.15 | 3.16 | 3.04 | 3.06 | -1.92% | 225,450 | 69,159,573 |
| 2025-02-10 | 3.09 | 3.13 | 3.03 | 3.12 | +2.63% | 271,803 | 84,105,933 |
| 2025-02-07 | 2.98 | 3.08 | 2.97 | 3.04 | +2.01% | 335,003 | 101,655,362 |
| 2025-02-06 | 2.98 | 3 | 2.89 | 2.98 | -0.33% | 301,788 | 89,225,164 |
| 2025-02-05 | 2.93 | 3.05 | 2.93 | 2.99 | +2.4% | 265,460 | 79,573,061 |
| 2025-01-27 | 2.84 | 3 | 2.78 | 2.92 | +4.29% | 266,404 | 76,824,405 |
| 2025-01-24 | 2.77 | 2.81 | 2.74 | 2.8 | +0.36% | 140,474 | 39,005,817 |
| 2025-01-23 | 2.84 | 2.92 | 2.79 | 2.79 | 0% | 191,139 | 54,494,156 |
| 2025-01-22 | 2.83 | 2.84 | 2.76 | 2.79 | -2.79% | 174,244 | 48,710,635 |
| 2025-01-21 | 2.99 | 3 | 2.85 | 2.87 | -2.71% | 203,283 | 58,560,476 |
| 2025-01-20 | 3.01 | 3.03 | 2.91 | 2.95 | -1.34% | 244,174 | 72,240,399 |
| 2025-01-17 | 3.09 | 3.11 | 2.98 | 2.99 | -4.17% | 345,633 | 103,802,126 |
| 2025-01-16 | 2.93 | 3.28 | 2.92 | 3.12 | +7.59% | 547,159 | 170,152,094 |
| 2025-01-15 | 2.98 | 2.99 | 2.87 | 2.9 | -2.03% | 185,130 | 53,939,581 |
| 2025-01-14 | 2.78 | 2.96 | 2.78 | 2.96 | +6.09% | 233,032 | 67,533,054 |
| 2025-01-13 | 2.72 | 2.82 | 2.65 | 2.79 | +1.45% | 154,603 | 42,596,098 |
| 2025-01-10 | 2.89 | 2.92 | 2.73 | 2.75 | -4.84% | 196,978 | 55,681,814 |
| 2025-01-09 | 2.83 | 2.91 | 2.81 | 2.89 | +1.05% | 195,744 | 56,307,451 |
| 2025-01-08 | 2.83 | 2.87 | 2.73 | 2.86 | +2.14% | 272,679 | 76,805,301 |
| 2025-01-07 | 2.66 | 2.81 | 2.65 | 2.8 | +6.06% | 235,356 | 64,288,169 |
| 2025-01-06 | 2.67 | 2.7 | 2.53 | 2.64 | -1.49% | 198,832 | 52,113,144 |
| 2025-01-03 | 2.86 | 2.89 | 2.66 | 2.68 | -6.29% | 247,347 | 67,786,628 |
| 2025-01-02 | 2.9 | 2.99 | 2.83 | 2.86 | -1.38% | 210,337 | 61,131,505 |
| 2024-12-31 | 2.94 | 3.02 | 2.86 | 2.9 | -1.02% | 243,945 | 71,484,588 |
| 2024-12-30 | 3.01 | 3.01 | 2.87 | 2.93 | -3.62% | 248,819 | 72,769,620 |
| 2024-12-27 | 2.97 | 3.09 | 2.94 | 3.04 | +2.7% | 256,841 | 78,365,482 |
| 2024-12-26 | 2.94 | 3.02 | 2.93 | 2.96 | 0% | 233,692 | 69,631,066 |
| 2024-12-25 | 3.1 | 3.11 | 2.85 | 2.96 | -5.13% | 396,166 | 116,681,516 |
| 2024-12-24 | 3.27 | 3.32 | 3.03 | 3.12 | -5.17% | 490,448 | 153,016,985 |
| 2024-12-23 | 3.66 | 3.68 | 3.27 | 3.29 | -10.6% | 455,125 | 155,668,840 |
| 2024-12-20 | 3.55 | 3.74 | 3.52 | 3.68 | +3.37% | 318,188 | 115,695,560 |
| 2024-12-19 | 3.58 | 3.7 | 3.51 | 3.56 | -1.93% | 262,864 | 94,111,495 |
| 2024-12-18 | 3.57 | 3.66 | 3.45 | 3.63 | +1.4% | 288,411 | 103,800,881 |
| 2024-12-17 | 3.73 | 3.78 | 3.56 | 3.58 | -5.29% | 364,027 | 132,397,965 |
| 2024-12-16 | 3.81 | 3.9 | 3.76 | 3.78 | -1.31% | 378,966 | 144,938,240 |
| 2024-12-13 | 3.97 | 4.03 | 3.82 | 3.83 | -3.04% | 545,605 | 212,830,880 |
| 2024-12-12 | 3.97 | 4.02 | 3.86 | 3.95 | -1.74% | 631,427 | 247,896,646 |
| 2024-12-11 | 4.09 | 4.11 | 3.89 | 4.02 | -2.9% | 888,904 | 352,930,282 |
| 2024-12-10 | 4.35 | 4.47 | 4.05 | 4.14 | -3.27% | 1,348,193 | 574,677,757 |
| 2024-12-09 | 3.85 | 4.66 | 3.85 | 4.28 | +10.03% | 1,387,781 | 596,151,942 |
| 2024-12-06 | 3.86 | 4.16 | 3.68 | 3.89 | +0.52% | 1,172,297 | 459,723,563 |
| 2024-12-05 | 3.62 | 4.02 | 3.54 | 3.87 | +3.48% | 1,125,392 | 423,828,544 |
| 2024-12-04 | 3.41 | 4.14 | 3.41 | 3.74 | +5.95% | 1,008,006 | 377,470,262 |
| 2024-12-03 | 3.45 | 3.54 | 3.41 | 3.53 | +2.92% | 429,781 | 149,882,541 |
| 2024-12-02 | 3.32 | 3.45 | 3.32 | 3.43 | +3.31% | 309,204 | 105,529,748 |
| 2024-11-29 | 3.32 | 3.36 | 3.22 | 3.32 | -0.9% | 272,182 | 89,786,933 |
| 2024-11-28 | 3.22 | 3.4 | 3.2 | 3.35 | +3.08% | 335,074 | 112,155,211 |
| 2024-11-27 | 3.23 | 3.26 | 3.11 | 3.25 | -0.31% | 221,173 | 70,151,193 |
| 2024-11-26 | 3.3 | 3.45 | 3.24 | 3.26 | -1.51% | 242,947 | 80,605,818 |
| 2024-11-25 | 3.2 | 3.32 | 3.11 | 3.31 | +3.12% | 270,065 | 87,469,585 |
| 2024-11-22 | 3.29 | 3.43 | 3.19 | 3.21 | -2.43% | 354,124 | 118,004,162 |
| 2024-11-21 | 3.29 | 3.33 | 3.23 | 3.29 | -0.9% | 241,469 | 79,150,484 |
| 2024-11-20 | 3.16 | 3.34 | 3.12 | 3.32 | +5.06% | 355,169 | 116,490,456 |
| 2024-11-19 | 3.1 | 3.16 | 3.01 | 3.16 | +2.93% | 220,508 | 68,003,386 |
| 2024-11-18 | 3.24 | 3.29 | 3.05 | 3.07 | -5.25% | 269,405 | 84,321,553 |
| 2024-11-15 | 3.32 | 3.4 | 3.23 | 3.24 | -2.41% | 236,963 | 78,743,969 |
| 2024-11-14 | 3.43 | 3.44 | 3.31 | 3.32 | -4.05% | 239,008 | 80,253,475 |
| 2024-11-13 | 3.45 | 3.52 | 3.34 | 3.46 | -0.86% | 303,822 | 104,061,156 |
| 2024-11-12 | 3.64 | 3.7 | 3.43 | 3.49 | -4.64% | 535,922 | 189,786,169 |
| 2024-11-11 | 3.54 | 3.78 | 3.5 | 3.66 | +0.55% | 686,074 | 248,117,656 |
| 2024-11-08 | 3.52 | 3.89 | 3.52 | 3.64 | +2.54% | 939,761 | 347,217,926 |
| 2024-11-07 | 3.45 | 3.95 | 3.32 | 3.55 | +4.41% | 979,090 | 348,936,877 |
| 2024-11-06 | 3.22 | 3.41 | 3.14 | 3.4 | +6.58% | 633,357 | 209,425,811 |
| 2024-11-05 | 3.02 | 3.22 | 3 | 3.19 | +5.28% | 363,746 | 114,635,890 |
| 2024-11-04 | 2.98 | 3.04 | 2.9 | 3.03 | +0.66% | 247,108 | 73,964,792 |
| 2024-11-01 | 3.21 | 3.28 | 3 | 3.01 | -6.52% | 446,401 | 138,100,540 |
| 2024-10-31 | 3.11 | 3.32 | 3.1 | 3.22 | +2.88% | 478,918 | 154,307,833 |
| 2024-10-30 | 3.03 | 3.15 | 3.01 | 3.13 | +1.95% | 298,575 | 92,092,748 |
| 2024-10-29 | 3.2 | 3.22 | 3.04 | 3.07 | -4.95% | 358,242 | 111,935,706 |
| 2024-10-28 | 3.07 | 3.24 | 3.05 | 3.23 | +5.21% | 372,585 | 118,367,637 |
| 2024-10-25 | 2.98 | 3.08 | 2.98 | 3.07 | +3.02% | 277,757 | 84,704,825 |
| 2024-10-24 | 3.02 | 3.06 | 2.96 | 2.98 | -2.61% | 282,148 | 84,568,217 |
| 2024-10-23 | 3.11 | 3.28 | 3.01 | 3.06 | -2.24% | 496,521 | 154,542,097 |
| 2024-10-22 | 2.93 | 3.2 | 2.92 | 3.13 | +6.46% | 546,112 | 167,845,045 |
| 2024-10-21 | 2.87 | 3 | 2.87 | 2.94 | +2.44% | 306,630 | 89,972,607 |
| 2024-10-18 | 2.8 | 2.93 | 2.78 | 2.87 | +2.14% | 298,769 | 85,137,364 |
| 2024-10-17 | 2.84 | 2.92 | 2.78 | 2.81 | -1.06% | 215,853 | 61,433,901 |
| 2024-10-16 | 2.82 | 2.89 | 2.8 | 2.84 | -1.05% | 231,754 | 65,886,695 |
| 2024-10-15 | 2.88 | 2.96 | 2.82 | 2.87 | -0.69% | 291,345 | 84,323,426 |
| 2024-10-14 | 2.79 | 2.91 | 2.76 | 2.89 | +4.33% | 286,976 | 81,418,457 |
| 2024-10-11 | 3.04 | 3.04 | 2.72 | 2.77 | -8.28% | 394,061 | 111,834,239 |
| 2024-10-10 | 3.09 | 3.23 | 2.91 | 3.02 | +0.67% | 480,459 | 147,733,255 |
| 2024-10-09 | 3.21 | 3.34 | 3 | 3 | -15.49% | 623,904 | 199,030,367 |
| 2024-10-08 | 3.59 | 3.6 | 3.18 | 3.55 | +18.33% | 847,355 | 288,804,556 |
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：