股票概览
3.6
+0.56%
+0.02
3.57
开盘价
3.62
最高价
3.55
最低价
78,920
成交量
数据更新至: 2025-03-25
技术指标
3.67
MA5 (5日均线)
3.68
MA10 (10日均线)
3.66
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 | 3.57 | 3.62 | 3.55 | 3.6 | +0.56% | 78,920 | 28,308,505 |
| 2025-03-24 | 3.72 | 3.73 | 3.49 | 3.58 | -3.76% | 205,678 | 73,952,566 |
| 2025-03-21 | 3.73 | 3.77 | 3.69 | 3.72 | -0.53% | 134,597 | 50,144,205 |
| 2025-03-20 | 3.71 | 3.8 | 3.7 | 3.74 | +0.54% | 146,011 | 54,831,300 |
| 2025-03-19 | 3.74 | 3.75 | 3.69 | 3.72 | -0.8% | 103,312 | 38,441,029 |
| 2025-03-18 | 3.72 | 3.75 | 3.7 | 3.75 | +1.08% | 117,667 | 43,810,907 |
| 2025-03-17 | 3.7 | 3.74 | 3.69 | 3.71 | +0.27% | 100,226 | 37,229,668 |
| 2025-03-14 | 3.61 | 3.7 | 3.58 | 3.7 | +2.49% | 136,368 | 49,761,929 |
| 2025-03-13 | 3.65 | 3.65 | 3.55 | 3.61 | -0.82% | 112,757 | 40,447,187 |
| 2025-03-12 | 3.63 | 3.66 | 3.6 | 3.64 | +0.55% | 104,372 | 37,893,913 |
| 2025-03-11 | 3.59 | 3.64 | 3.58 | 3.62 | -0.55% | 96,607 | 34,818,362 |
| 2025-03-10 | 3.68 | 3.7 | 3.61 | 3.64 | -0.82% | 113,176 | 41,312,113 |
| 2025-03-07 | 3.7 | 3.73 | 3.64 | 3.67 | -0.81% | 132,046 | 48,604,819 |
| 2025-03-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.37% | 164,901 | 60,809,032 |
| 2025-03-05 | 3.65 | 3.67 | 3.57 | 3.65 | -0.27% | 126,015 | 45,502,919 |
| 2025-03-04 | 3.53 | 3.67 | 3.53 | 3.66 | +2.81% | 145,603 | 52,764,039 |
| 2025-03-03 | 3.55 | 3.62 | 3.51 | 3.56 | +1.14% | 143,914 | 51,489,161 |
| 2025-02-28 | 3.63 | 3.65 | 3.51 | 3.52 | -3.83% | 129,305 | 46,111,962 |
| 2025-02-27 | 3.7 | 3.72 | 3.59 | 3.66 | -1.35% | 150,213 | 54,823,009 |
| 2025-02-26 | 3.66 | 3.73 | 3.65 | 3.71 | +1.37% | 164,432 | 60,782,175 |
| 2025-02-25 | 3.63 | 3.72 | 3.62 | 3.66 | -0.27% | 163,605 | 59,868,583 |
| 2025-02-24 | 3.68 | 3.74 | 3.64 | 3.67 | +1.38% | 235,211 | 86,579,377 |
| 2025-02-21 | 3.61 | 3.62 | 3.54 | 3.62 | +0.28% | 124,662 | 44,731,923 |
| 2025-02-20 | 3.53 | 3.62 | 3.53 | 3.61 | +2.27% | 137,686 | 49,289,933 |
| 2025-02-19 | 3.48 | 3.55 | 3.47 | 3.53 | +0.86% | 120,648 | 42,453,689 |
| 2025-02-18 | 3.58 | 3.68 | 3.47 | 3.5 | -2.51% | 198,516 | 71,059,557 |
| 2025-02-17 | 3.49 | 3.6 | 3.49 | 3.59 | +3.16% | 165,942 | 59,100,307 |
| 2025-02-14 | 3.49 | 3.52 | 3.45 | 3.48 | -0.85% | 94,294 | 32,875,338 |
| 2025-02-13 | 3.57 | 3.57 | 3.49 | 3.51 | -1.4% | 97,188 | 34,214,735 |
| 2025-02-12 | 3.56 | 3.58 | 3.52 | 3.56 | +0.28% | 104,194 | 36,963,547 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.55 | -0.84% | 83,932 | 29,701,935 |
| 2025-02-10 | 3.53 | 3.59 | 3.53 | 3.58 | +1.42% | 115,449 | 41,041,945 |
| 2025-02-07 | 3.49 | 3.58 | 3.47 | 3.53 | +1.15% | 135,607 | 47,852,645 |
| 2025-02-06 | 3.42 | 3.49 | 3.4 | 3.49 | +1.16% | 120,514 | 41,615,611 |
| 2025-02-05 | 3.4 | 3.45 | 3.4 | 3.45 | +2.07% | 104,103 | 35,754,289 |
| 2025-01-27 | 3.41 | 3.47 | 3.38 | 3.38 | -0.59% | 102,943 | 35,323,886 |
| 2025-01-24 | 3.35 | 3.42 | 3.34 | 3.4 | +1.19% | 101,426 | 34,256,885 |
| 2025-01-23 | 3.39 | 3.46 | 3.35 | 3.36 | +0.3% | 104,421 | 35,645,739 |
| 2025-01-22 | 3.39 | 3.39 | 3.32 | 3.35 | -1.18% | 75,108 | 25,176,721 |
| 2025-01-21 | 3.42 | 3.43 | 3.35 | 3.39 | -0.88% | 83,825 | 28,363,413 |
| 2025-01-20 | 3.41 | 3.44 | 3.37 | 3.42 | +1.48% | 89,275 | 30,479,163 |
| 2025-01-17 | 3.37 | 3.4 | 3.33 | 3.37 | -0.3% | 87,496 | 29,489,332 |
| 2025-01-16 | 3.41 | 3.45 | 3.34 | 3.38 | +0.3% | 103,217 | 35,024,587 |
| 2025-01-15 | 3.42 | 3.43 | 3.34 | 3.37 | -1.46% | 106,593 | 35,972,976 |
| 2025-01-14 | 3.25 | 3.42 | 3.23 | 3.42 | +6.21% | 138,992 | 46,594,998 |
| 2025-01-13 | 3.17 | 3.26 | 3.09 | 3.22 | +0.94% | 115,923 | 36,913,816 |
| 2025-01-10 | 3.31 | 3.34 | 3.18 | 3.19 | -3.63% | 123,650 | 40,342,757 |
| 2025-01-09 | 3.26 | 3.34 | 3.25 | 3.31 | +1.22% | 123,774 | 40,900,501 |
| 2025-01-08 | 3.31 | 3.35 | 3.15 | 3.27 | -2.1% | 164,858 | 53,521,171 |
| 2025-01-07 | 3.28 | 3.35 | 3.23 | 3.34 | +3.09% | 127,150 | 41,784,850 |
| 2025-01-06 | 3.28 | 3.29 | 3.1 | 3.24 | -0.31% | 145,626 | 46,797,359 |
| 2025-01-03 | 3.44 | 3.47 | 3.22 | 3.25 | -4.97% | 169,333 | 56,193,541 |
| 2025-01-02 | 3.5 | 3.55 | 3.38 | 3.42 | -2.29% | 134,504 | 46,756,664 |
| 2024-12-31 | 3.61 | 3.65 | 3.5 | 3.5 | -2.78% | 127,386 | 45,345,083 |
| 2024-12-30 | 3.64 | 3.66 | 3.51 | 3.6 | -1.91% | 145,331 | 52,227,053 |
| 2024-12-27 | 3.58 | 3.71 | 3.58 | 3.67 | +2.51% | 142,439 | 52,164,276 |
| 2024-12-26 | 3.52 | 3.63 | 3.52 | 3.58 | +1.42% | 116,069 | 41,589,392 |
| 2024-12-25 | 3.63 | 3.63 | 3.45 | 3.53 | -2.49% | 141,856 | 49,941,580 |
| 2024-12-24 | 3.65 | 3.68 | 3.58 | 3.62 | +0.84% | 158,854 | 57,692,576 |
| 2024-12-23 | 3.84 | 3.84 | 3.57 | 3.59 | -6.51% | 223,182 | 81,747,611 |
| 2024-12-20 | 3.83 | 3.86 | 3.8 | 3.84 | +0.26% | 132,071 | 50,582,420 |
| 2024-12-19 | 3.74 | 3.84 | 3.72 | 3.83 | +0.79% | 143,492 | 54,255,175 |
| 2024-12-18 | 3.78 | 3.85 | 3.69 | 3.8 | +1.06% | 166,012 | 62,912,959 |
| 2024-12-17 | 3.94 | 3.94 | 3.74 | 3.76 | -4.81% | 207,019 | 78,963,684 |
| 2024-12-16 | 3.95 | 4.03 | 3.92 | 3.95 | +0.51% | 185,263 | 73,668,016 |
| 2024-12-13 | 4.05 | 4.06 | 3.93 | 3.93 | -2.96% | 204,302 | 81,445,650 |
| 2024-12-12 | 4.09 | 4.09 | 3.98 | 4.05 | -0.49% | 218,422 | 88,053,251 |
| 2024-12-11 | 4.02 | 4.09 | 4 | 4.07 | +0.99% | 240,705 | 97,622,888 |
| 2024-12-10 | 4.15 | 4.16 | 4.02 | 4.03 | -0.74% | 303,366 | 123,893,100 |
| 2024-12-09 | 4.09 | 4.11 | 4.02 | 4.06 | -0.49% | 269,458 | 109,584,343 |
| 2024-12-06 | 4.08 | 4.11 | 3.98 | 4.08 | +0.99% | 329,853 | 133,640,662 |
| 2024-12-05 | 3.95 | 4.05 | 3.93 | 4.04 | +1.76% | 229,570 | 92,132,196 |
| 2024-12-04 | 3.95 | 4.06 | 3.91 | 3.97 | +0.25% | 303,353 | 121,085,677 |
| 2024-12-03 | 3.92 | 3.97 | 3.9 | 3.96 | +0.51% | 214,944 | 84,656,203 |
| 2024-12-02 | 3.8 | 3.95 | 3.8 | 3.94 | +3.68% | 232,745 | 90,784,209 |
| 2024-11-29 | 3.72 | 3.83 | 3.7 | 3.8 | +1.33% | 176,653 | 66,654,281 |
| 2024-11-28 | 3.7 | 3.78 | 3.68 | 3.75 | +1.35% | 145,547 | 54,488,809 |
| 2024-11-27 | 3.6 | 3.7 | 3.5 | 3.7 | +1.93% | 148,420 | 53,408,369 |
| 2024-11-26 | 3.67 | 3.75 | 3.61 | 3.63 | -1.63% | 133,418 | 49,194,742 |
| 2024-11-25 | 3.65 | 3.69 | 3.57 | 3.69 | +1.65% | 139,760 | 50,723,751 |
| 2024-11-22 | 3.74 | 3.8 | 3.62 | 3.63 | -3.71% | 186,856 | 69,487,801 |
| 2024-11-21 | 3.74 | 3.79 | 3.7 | 3.77 | +0.27% | 156,627 | 58,702,109 |
| 2024-11-20 | 3.64 | 3.77 | 3.62 | 3.76 | +3.01% | 179,729 | 66,787,185 |
| 2024-11-19 | 3.58 | 3.65 | 3.52 | 3.65 | +2.82% | 151,059 | 54,158,296 |
| 2024-11-18 | 3.63 | 3.67 | 3.5 | 3.55 | -1.93% | 190,950 | 68,430,894 |
| 2024-11-15 | 3.65 | 3.75 | 3.61 | 3.62 | -1.9% | 165,967 | 61,050,380 |
| 2024-11-14 | 3.82 | 3.83 | 3.66 | 3.69 | -3.91% | 198,405 | 74,125,780 |
| 2024-11-13 | 3.86 | 3.9 | 3.73 | 3.84 | -1.03% | 210,792 | 80,301,673 |
| 2024-11-12 | 4.03 | 4.04 | 3.82 | 3.88 | -3.96% | 326,020 | 128,097,463 |
| 2024-11-11 | 4 | 4.04 | 3.9 | 4.04 | +1% | 356,365 | 141,945,200 |
| 2024-11-08 | 4.12 | 4.15 | 3.96 | 4 | -2.44% | 418,495 | 168,955,050 |
| 2024-11-07 | 3.88 | 4.24 | 3.82 | 4.1 | +5.4% | 603,482 | 243,288,824 |
| 2024-11-06 | 3.9 | 3.99 | 3.82 | 3.89 | -2.26% | 528,344 | 205,626,085 |
| 2024-11-05 | 3.69 | 4.12 | 3.64 | 3.98 | +7.86% | 679,759 | 263,423,903 |
| 2024-11-04 | 3.47 | 3.7 | 3.47 | 3.69 | +6.65% | 338,634 | 122,128,256 |
| 2024-11-01 | 3.62 | 3.66 | 3.44 | 3.46 | -4.95% | 250,110 | 88,426,439 |
| 2024-10-31 | 3.57 | 3.65 | 3.55 | 3.64 | +1.68% | 219,461 | 79,530,409 |
| 2024-10-30 | 3.54 | 3.6 | 3.51 | 3.58 | +1.13% | 191,846 | 68,285,916 |
| 2024-10-29 | 3.71 | 3.71 | 3.52 | 3.54 | -3.8% | 248,576 | 89,303,394 |
| 2024-10-28 | 3.48 | 3.69 | 3.47 | 3.68 | +6.05% | 285,906 | 102,801,042 |
| 2024-10-25 | 3.39 | 3.47 | 3.38 | 3.47 | +2.66% | 198,638 | 68,166,834 |
| 2024-10-24 | 3.36 | 3.43 | 3.36 | 3.38 | +0.3% | 147,114 | 49,786,953 |
| 2024-10-23 | 3.41 | 3.41 | 3.35 | 3.37 | -0.59% | 167,737 | 56,569,282 |
| 2024-10-22 | 3.36 | 3.41 | 3.33 | 3.39 | 0% | 161,342 | 54,399,776 |
| 2024-10-21 | 3.28 | 3.43 | 3.27 | 3.39 | +3.67% | 221,858 | 74,331,644 |
| 2024-10-18 | 3.18 | 3.32 | 3.15 | 3.27 | +2.19% | 215,472 | 69,779,595 |
| 2024-10-17 | 3.25 | 3.27 | 3.18 | 3.2 | -0.62% | 117,372 | 37,827,043 |
| 2024-10-16 | 3.16 | 3.25 | 3.15 | 3.22 | +0.63% | 123,193 | 39,586,878 |
| 2024-10-15 | 3.27 | 3.3 | 3.2 | 3.2 | -2.14% | 142,836 | 46,457,058 |
| 2024-10-14 | 3.18 | 3.28 | 3.15 | 3.27 | +3.48% | 167,980 | 54,085,307 |
| 2024-10-11 | 3.3 | 3.32 | 3.12 | 3.16 | -5.11% | 215,476 | 69,044,805 |
| 2024-10-10 | 3.35 | 3.46 | 3.24 | 3.33 | +0.6% | 249,440 | 83,576,010 |
| 2024-10-09 | 3.6 | 3.61 | 3.3 | 3.31 | -12.43% | 413,641 | 143,859,184 |
| 2024-10-08 | 3.94 | 3.94 | 3.43 | 3.78 | +14.2% | 736,728 | 270,946,745 |
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：