股票概览
3.6
-0.55%
-0.02
3.63
开盘价
3.63
最高价
3.56
最低价
173,210
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.83
MA10 (10日均线)
3.91
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 | 3.63 | 3.63 | 3.56 | 3.6 | -0.55% | 173,210 | 62,118,428 |
| 2025-03-24 | 3.76 | 3.77 | 3.54 | 3.62 | -3.21% | 534,855 | 193,824,412 |
| 2025-03-21 | 3.8 | 3.85 | 3.73 | 3.74 | -2.35% | 437,639 | 165,253,693 |
| 2025-03-20 | 3.87 | 3.9 | 3.82 | 3.83 | -1.29% | 435,904 | 168,079,120 |
| 2025-03-19 | 3.95 | 3.97 | 3.87 | 3.88 | -2.27% | 469,377 | 182,991,167 |
| 2025-03-18 | 3.98 | 4.01 | 3.93 | 3.97 | -1.24% | 530,660 | 209,997,044 |
| 2025-03-17 | 3.93 | 4.09 | 3.93 | 4.02 | +2.81% | 826,124 | 332,603,145 |
| 2025-03-14 | 3.83 | 3.92 | 3.82 | 3.91 | +1.56% | 413,314 | 160,893,027 |
| 2025-03-13 | 3.93 | 3.95 | 3.82 | 3.85 | -1.79% | 429,658 | 166,496,478 |
| 2025-03-12 | 3.96 | 3.99 | 3.92 | 3.92 | -2% | 579,040 | 228,114,492 |
| 2025-03-11 | 3.87 | 4.04 | 3.83 | 4 | +2.56% | 776,872 | 307,400,859 |
| 2025-03-10 | 3.94 | 3.96 | 3.87 | 3.9 | 0% | 379,104 | 148,273,536 |
| 2025-03-07 | 3.97 | 3.98 | 3.87 | 3.9 | -2.5% | 646,637 | 253,611,407 |
| 2025-03-06 | 3.98 | 4.02 | 3.95 | 4 | +0.25% | 696,722 | 277,391,731 |
| 2025-03-05 | 4.05 | 4.06 | 3.92 | 3.99 | -1.24% | 603,040 | 239,022,486 |
| 2025-03-04 | 4.05 | 4.12 | 3.95 | 4.04 | +0.25% | 762,674 | 306,221,902 |
| 2025-03-03 | 3.9 | 4.09 | 3.83 | 4.03 | +3.87% | 970,485 | 386,664,664 |
| 2025-02-28 | 4.08 | 4.09 | 3.87 | 3.88 | -6.05% | 997,961 | 394,517,634 |
| 2025-02-27 | 4 | 4.18 | 3.98 | 4.13 | +2.74% | 1,219,569 | 501,732,830 |
| 2025-02-26 | 4.08 | 4.12 | 3.98 | 4.02 | -2.43% | 1,234,952 | 496,981,490 |
| 2025-02-25 | 4.21 | 4.28 | 4.11 | 4.12 | -6.58% | 1,725,737 | 720,444,162 |
| 2025-02-24 | 4.55 | 4.99 | 4.38 | 4.41 | +1.61% | 2,860,451 | 1,339,625,556 |
| 2025-02-21 | 4.2 | 4.47 | 4.17 | 4.34 | +2.36% | 1,405,439 | 604,796,018 |
| 2025-02-20 | 4.13 | 4.3 | 4.08 | 4.24 | +1.44% | 1,190,749 | 500,954,330 |
| 2025-02-19 | 4.11 | 4.18 | 4.01 | 4.18 | +1.46% | 1,082,255 | 445,209,078 |
| 2025-02-18 | 4.21 | 4.26 | 4.06 | 4.12 | -3.74% | 1,331,297 | 549,193,204 |
| 2025-02-17 | 3.95 | 4.34 | 3.94 | 4.28 | +7% | 1,829,241 | 766,569,272 |
| 2025-02-14 | 3.93 | 4.08 | 3.9 | 4 | +0.76% | 1,153,390 | 458,267,113 |
| 2025-02-13 | 3.89 | 4.14 | 3.88 | 3.97 | +1.79% | 1,597,472 | 644,742,751 |
| 2025-02-12 | 3.84 | 3.92 | 3.84 | 3.9 | +0.52% | 611,481 | 236,984,974 |
| 2025-02-11 | 3.9 | 3.95 | 3.82 | 3.88 | -1.27% | 689,299 | 266,891,938 |
| 2025-02-10 | 3.85 | 3.93 | 3.84 | 3.93 | +1.29% | 845,921 | 329,274,538 |
| 2025-02-07 | 3.82 | 3.95 | 3.8 | 3.88 | +0.52% | 1,042,329 | 404,098,999 |
| 2025-02-06 | 3.75 | 3.87 | 3.68 | 3.86 | +1.85% | 951,932 | 360,523,802 |
| 2025-02-05 | 3.6 | 3.8 | 3.56 | 3.79 | +4.7% | 898,309 | 333,601,090 |
| 2025-01-27 | 3.61 | 3.71 | 3.59 | 3.62 | +0.56% | 554,794 | 202,554,073 |
| 2025-01-24 | 3.53 | 3.64 | 3.52 | 3.6 | -0.83% | 602,950 | 215,562,994 |
| 2025-01-23 | 3.71 | 3.85 | 3.63 | 3.63 | 0% | 796,121 | 298,729,208 |
| 2025-01-22 | 3.58 | 3.65 | 3.52 | 3.63 | +0.83% | 457,500 | 164,425,768 |
| 2025-01-21 | 3.79 | 3.81 | 3.54 | 3.6 | -4.51% | 770,448 | 279,106,010 |
| 2025-01-20 | 3.83 | 3.87 | 3.71 | 3.77 | -1.82% | 714,069 | 268,786,865 |
| 2025-01-17 | 3.89 | 3.95 | 3.82 | 3.84 | -2.04% | 677,861 | 263,081,986 |
| 2025-01-16 | 3.88 | 4.04 | 3.85 | 3.92 | +1.03% | 1,059,949 | 417,799,142 |
| 2025-01-15 | 3.78 | 3.94 | 3.77 | 3.88 | +1.57% | 962,994 | 371,475,318 |
| 2025-01-14 | 3.6 | 3.88 | 3.6 | 3.82 | +6.11% | 986,879 | 370,733,816 |
| 2025-01-13 | 3.52 | 3.66 | 3.51 | 3.6 | -1.64% | 538,955 | 193,572,151 |
| 2025-01-10 | 3.64 | 3.9 | 3.57 | 3.66 | -0.81% | 1,007,787 | 373,658,968 |
| 2025-01-09 | 3.6 | 3.78 | 3.56 | 3.69 | +1.93% | 894,097 | 329,166,122 |
| 2025-01-08 | 3.6 | 3.66 | 3.45 | 3.62 | -0.82% | 863,281 | 306,858,883 |
| 2025-01-07 | 3.47 | 3.74 | 3.45 | 3.65 | +6.41% | 994,027 | 357,621,510 |
| 2025-01-06 | 3.5 | 3.64 | 3.35 | 3.43 | -3.65% | 761,653 | 264,564,732 |
| 2025-01-03 | 3.84 | 3.84 | 3.52 | 3.56 | -8.01% | 1,060,960 | 385,994,470 |
| 2025-01-02 | 3.87 | 4.09 | 3.8 | 3.87 | -1.53% | 1,153,357 | 456,578,794 |
| 2024-12-31 | 3.87 | 4.14 | 3.83 | 3.93 | +1.55% | 1,491,372 | 595,342,280 |
| 2024-12-30 | 3.96 | 3.98 | 3.81 | 3.87 | -4.68% | 1,371,229 | 529,730,329 |
| 2024-12-27 | 3.49 | 4.12 | 3.44 | 4.06 | +16.33% | 2,142,525 | 823,874,552 |
| 2024-12-26 | 3.44 | 3.58 | 3.44 | 3.49 | +0.58% | 988,342 | 345,598,618 |
| 2024-12-25 | 3.68 | 3.69 | 3.37 | 3.47 | -5.96% | 1,004,672 | 348,305,683 |
| 2024-12-24 | 3.77 | 3.86 | 3.53 | 3.69 | -2.89% | 1,176,760 | 428,827,900 |
| 2024-12-23 | 4.18 | 4.24 | 3.79 | 3.8 | -11.42% | 1,357,845 | 533,554,887 |
| 2024-12-20 | 4.14 | 4.38 | 4.14 | 4.29 | +1.66% | 999,103 | 424,989,194 |
| 2024-12-19 | 4.6 | 4.6 | 4.21 | 4.22 | -10.78% | 1,690,175 | 737,341,449 |
| 2024-12-18 | 4.79 | 4.97 | 4.66 | 4.73 | -2.87% | 1,552,111 | 743,603,115 |
| 2024-12-17 | 4.9 | 5.24 | 4.56 | 4.87 | -0.61% | 2,182,222 | 1,066,399,479 |
| 2024-12-16 | 4.63 | 5.24 | 4.63 | 4.9 | +5.15% | 2,207,763 | 1,074,629,614 |
| 2024-12-13 | 4.7 | 4.98 | 4.65 | 4.66 | -2.1% | 1,960,380 | 943,703,583 |
| 2024-12-12 | 4.53 | 4.78 | 4.41 | 4.76 | +3.93% | 1,731,806 | 800,777,771 |
| 2024-12-11 | 4.43 | 4.68 | 4.42 | 4.58 | +1.78% | 1,440,399 | 658,513,348 |
| 2024-12-10 | 4.6 | 4.73 | 4.45 | 4.5 | +1.58% | 1,689,216 | 772,064,300 |
| 2024-12-09 | 4.45 | 4.53 | 4.36 | 4.43 | -2.42% | 1,189,593 | 525,649,922 |
| 2024-12-06 | 4.31 | 4.74 | 4.28 | 4.54 | +3.42% | 1,914,336 | 856,066,682 |
| 2024-12-05 | 4.26 | 4.56 | 4.16 | 4.39 | +1.86% | 1,692,865 | 743,441,321 |
| 2024-12-04 | 4.36 | 4.62 | 4.26 | 4.31 | -5.9% | 2,215,040 | 981,411,893 |
| 2024-12-03 | 5.15 | 5.29 | 4.55 | 4.58 | -7.66% | 3,847,685 | 1,862,987,966 |
| 2024-12-02 | 4.25 | 4.96 | 4.14 | 4.96 | +20.1% | 3,291,783 | 1,540,898,077 |
| 2024-11-29 | 3.9 | 4.16 | 3.86 | 4.13 | +3.51% | 1,891,457 | 759,544,383 |
| 2024-11-28 | 3.7 | 4.07 | 3.69 | 3.99 | +6.68% | 1,834,230 | 722,592,531 |
| 2024-11-27 | 3.55 | 3.81 | 3.47 | 3.74 | +1.63% | 1,064,433 | 387,016,383 |
| 2024-11-26 | 3.81 | 4.07 | 3.66 | 3.68 | +0.82% | 1,368,157 | 526,347,631 |
| 2024-11-25 | 3.51 | 3.73 | 3.43 | 3.65 | +1.96% | 862,450 | 311,761,058 |
| 2024-11-22 | 3.56 | 3.75 | 3.53 | 3.58 | -1.38% | 1,111,525 | 404,934,561 |
| 2024-11-21 | 3.51 | 3.8 | 3.48 | 3.63 | +1.68% | 1,098,033 | 397,637,598 |
| 2024-11-20 | 3.38 | 3.58 | 3.35 | 3.57 | +5.93% | 959,146 | 335,951,975 |
| 2024-11-19 | 3.3 | 3.38 | 3.26 | 3.37 | +3.06% | 579,724 | 192,362,190 |
| 2024-11-18 | 3.41 | 3.46 | 3.23 | 3.27 | -4.11% | 652,256 | 216,206,279 |
| 2024-11-15 | 3.58 | 3.6 | 3.4 | 3.41 | -4.48% | 760,307 | 265,866,851 |
| 2024-11-14 | 3.74 | 3.79 | 3.57 | 3.57 | -6.79% | 1,069,246 | 391,358,813 |
| 2024-11-13 | 3.88 | 4 | 3.77 | 3.83 | +0.79% | 1,108,680 | 428,665,398 |
| 2024-11-12 | 3.86 | 3.94 | 3.74 | 3.8 | -3.06% | 1,212,094 | 466,388,104 |
| 2024-11-11 | 3.9 | 3.95 | 3.76 | 3.92 | -2.49% | 1,668,672 | 643,265,034 |
| 2024-11-08 | 4.2 | 4.5 | 3.98 | 4.02 | -6.73% | 2,709,597 | 1,124,424,815 |
| 2024-11-07 | 4.23 | 4.6 | 4.16 | 4.31 | +9.11% | 4,028,271 | 1,760,934,325 |
| 2024-11-06 | 3.37 | 3.95 | 3.32 | 3.95 | +20.06% | 3,267,001 | 1,218,930,606 |
| 2024-11-05 | 3.1 | 3.32 | 3.07 | 3.29 | +5.45% | 1,183,238 | 383,222,218 |
| 2024-11-04 | 3.15 | 3.19 | 3 | 3.12 | -3.7% | 1,038,081 | 321,778,334 |
| 2024-11-01 | 3.25 | 3.63 | 3.22 | 3.24 | -1.22% | 1,675,861 | 564,712,900 |
| 2024-10-31 | 3.12 | 3.34 | 3.08 | 3.28 | +3.14% | 1,240,715 | 403,826,421 |
| 2024-10-30 | 3.08 | 3.25 | 3.04 | 3.18 | +2.25% | 1,096,274 | 344,366,446 |
| 2024-10-29 | 3.2 | 3.27 | 3.11 | 3.11 | -4.89% | 1,138,914 | 362,035,396 |
| 2024-10-28 | 3.03 | 3.35 | 3.02 | 3.27 | +7.57% | 1,608,807 | 522,141,829 |
| 2024-10-25 | 2.95 | 3.15 | 2.94 | 3.04 | +1% | 851,601 | 259,925,325 |
| 2024-10-24 | 3.09 | 3.14 | 3.01 | 3.01 | -5.35% | 897,483 | 274,450,409 |
| 2024-10-23 | 3.1 | 3.27 | 2.98 | 3.18 | +0.63% | 1,556,293 | 480,860,642 |
| 2024-10-22 | 2.91 | 3.39 | 2.89 | 3.16 | +7.85% | 1,819,692 | 569,716,768 |
| 2024-10-21 | 2.79 | 2.97 | 2.79 | 2.93 | +3.17% | 889,725 | 256,699,317 |
| 2024-10-18 | 2.8 | 2.88 | 2.68 | 2.84 | +1.07% | 753,907 | 209,265,485 |
| 2024-10-17 | 2.82 | 2.88 | 2.76 | 2.81 | -0.71% | 577,791 | 162,270,745 |
| 2024-10-16 | 2.76 | 2.93 | 2.74 | 2.83 | +0.35% | 790,682 | 224,028,446 |
| 2024-10-15 | 2.7 | 2.9 | 2.66 | 2.82 | +2.55% | 873,638 | 243,067,533 |
| 2024-10-14 | 2.63 | 2.85 | 2.61 | 2.75 | +4.56% | 702,447 | 192,434,595 |
| 2024-10-11 | 2.76 | 2.78 | 2.58 | 2.63 | -7.72% | 709,418 | 189,538,008 |
| 2024-10-10 | 2.72 | 3.06 | 2.72 | 2.85 | +6.74% | 1,123,910 | 325,282,051 |
| 2024-10-09 | 2.98 | 3 | 2.66 | 2.67 | -15.24% | 1,015,992 | 287,677,066 |
| 2024-10-08 | 3.27 | 3.27 | 2.8 | 3.15 | +14.55% | 1,515,430 | 458,373,603 |
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：