股票概览
3.51
0%
0
3.5
开盘价
3.53
最高价
3.47
最低价
72,702
成交量
数据更新至: 2025-03-25
技术指标
3.59
MA5 (5日均线)
3.63
MA10 (10日均线)
3.63
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 | 3.53 | 3.47 | 3.51 | 0% | 72,702 | 25,424,680 |
| 2025-03-24 | 3.59 | 3.6 | 3.44 | 3.51 | -2.5% | 217,596 | 76,506,071 |
| 2025-03-21 | 3.64 | 3.66 | 3.58 | 3.6 | -1.64% | 157,476 | 56,978,144 |
| 2025-03-20 | 3.65 | 3.7 | 3.65 | 3.66 | -0.27% | 124,761 | 45,821,930 |
| 2025-03-19 | 3.72 | 3.74 | 3.66 | 3.67 | -1.34% | 148,353 | 54,755,393 |
| 2025-03-18 | 3.69 | 3.74 | 3.68 | 3.72 | +1.09% | 171,536 | 63,675,361 |
| 2025-03-17 | 3.71 | 3.72 | 3.66 | 3.68 | 0% | 126,841 | 46,760,129 |
| 2025-03-14 | 3.62 | 3.7 | 3.61 | 3.68 | +1.66% | 164,524 | 60,168,932 |
| 2025-03-13 | 3.65 | 3.7 | 3.6 | 3.62 | -1.36% | 168,144 | 61,237,344 |
| 2025-03-12 | 3.6 | 3.74 | 3.58 | 3.67 | +1.94% | 282,260 | 103,809,924 |
| 2025-03-11 | 3.54 | 3.6 | 3.53 | 3.6 | +0.84% | 103,664 | 37,026,607 |
| 2025-03-10 | 3.58 | 3.59 | 3.55 | 3.57 | -0.28% | 82,311 | 29,343,059 |
| 2025-03-07 | 3.61 | 3.62 | 3.55 | 3.58 | -1.38% | 146,377 | 52,456,075 |
| 2025-03-06 | 3.59 | 3.65 | 3.58 | 3.63 | +1.11% | 152,447 | 55,254,317 |
| 2025-03-05 | 3.58 | 3.6 | 3.54 | 3.59 | 0% | 130,574 | 46,571,165 |
| 2025-03-04 | 3.56 | 3.6 | 3.54 | 3.59 | 0% | 121,211 | 43,373,967 |
| 2025-03-03 | 3.59 | 3.66 | 3.58 | 3.59 | -0.55% | 131,419 | 47,492,226 |
| 2025-02-28 | 3.71 | 3.72 | 3.6 | 3.61 | -2.7% | 174,355 | 63,765,640 |
| 2025-02-27 | 3.76 | 3.77 | 3.67 | 3.71 | -1.07% | 175,021 | 64,957,396 |
| 2025-02-26 | 3.77 | 3.81 | 3.74 | 3.75 | -0.79% | 191,603 | 72,254,895 |
| 2025-02-25 | 3.76 | 3.81 | 3.73 | 3.78 | -1.05% | 208,444 | 78,631,911 |
| 2025-02-24 | 3.73 | 3.86 | 3.69 | 3.82 | +2.96% | 340,862 | 129,107,812 |
| 2025-02-21 | 3.63 | 3.73 | 3.62 | 3.71 | +2.77% | 253,124 | 93,207,063 |
| 2025-02-20 | 3.65 | 3.65 | 3.59 | 3.61 | -0.82% | 132,009 | 47,714,256 |
| 2025-02-19 | 3.6 | 3.65 | 3.58 | 3.64 | +0.55% | 149,153 | 54,001,218 |
| 2025-02-18 | 3.72 | 3.79 | 3.62 | 3.62 | -1.36% | 262,284 | 97,680,947 |
| 2025-02-17 | 3.65 | 3.68 | 3.64 | 3.67 | +0.27% | 143,442 | 52,502,792 |
| 2025-02-14 | 3.67 | 3.7 | 3.64 | 3.66 | -0.54% | 143,434 | 52,583,157 |
| 2025-02-13 | 3.72 | 3.74 | 3.66 | 3.68 | -1.34% | 165,559 | 61,164,335 |
| 2025-02-12 | 3.6 | 3.73 | 3.59 | 3.73 | +3.32% | 235,605 | 87,018,001 |
| 2025-02-11 | 3.66 | 3.67 | 3.6 | 3.61 | -1.37% | 124,279 | 44,994,800 |
| 2025-02-10 | 3.66 | 3.68 | 3.63 | 3.66 | +0.27% | 148,920 | 54,407,338 |
| 2025-02-07 | 3.59 | 3.68 | 3.59 | 3.65 | +1.39% | 176,919 | 64,421,426 |
| 2025-02-06 | 3.56 | 3.6 | 3.54 | 3.6 | +0.84% | 105,241 | 37,704,886 |
| 2025-02-05 | 3.6 | 3.6 | 3.54 | 3.57 | 0% | 95,761 | 34,168,204 |
| 2025-01-27 | 3.55 | 3.6 | 3.54 | 3.57 | +1.42% | 99,962 | 35,675,927 |
| 2025-01-24 | 3.5 | 3.55 | 3.49 | 3.52 | +0.28% | 97,233 | 34,259,211 |
| 2025-01-23 | 3.6 | 3.63 | 3.51 | 3.51 | -1.13% | 130,211 | 46,529,714 |
| 2025-01-22 | 3.45 | 3.69 | 3.42 | 3.55 | +2.31% | 235,601 | 83,939,252 |
| 2025-01-21 | 3.48 | 3.5 | 3.44 | 3.47 | +0.29% | 74,877 | 25,943,905 |
| 2025-01-20 | 3.44 | 3.48 | 3.44 | 3.46 | +0.87% | 73,965 | 25,616,995 |
| 2025-01-17 | 3.44 | 3.45 | 3.41 | 3.43 | -0.58% | 68,054 | 23,372,626 |
| 2025-01-16 | 3.47 | 3.51 | 3.44 | 3.45 | 0% | 90,744 | 31,502,278 |
| 2025-01-15 | 3.5 | 3.52 | 3.43 | 3.45 | -1.71% | 112,768 | 39,060,978 |
| 2025-01-14 | 3.43 | 3.53 | 3.39 | 3.51 | +2.63% | 158,860 | 55,126,681 |
| 2025-01-13 | 3.25 | 3.48 | 3.21 | 3.42 | +3.95% | 162,885 | 54,285,163 |
| 2025-01-10 | 3.35 | 3.38 | 3.29 | 3.29 | -2.08% | 107,533 | 35,775,209 |
| 2025-01-09 | 3.38 | 3.43 | 3.36 | 3.36 | -1.47% | 103,548 | 35,090,795 |
| 2025-01-08 | 3.4 | 3.42 | 3.32 | 3.41 | -0.58% | 120,426 | 40,620,979 |
| 2025-01-07 | 3.35 | 3.43 | 3.33 | 3.43 | +2.69% | 106,891 | 36,139,229 |
| 2025-01-06 | 3.46 | 3.46 | 3.3 | 3.34 | -2.91% | 129,352 | 43,688,329 |
| 2025-01-03 | 3.6 | 3.61 | 3.43 | 3.44 | -4.44% | 202,536 | 70,564,479 |
| 2025-01-02 | 3.65 | 3.72 | 3.57 | 3.6 | +0.56% | 221,214 | 80,913,197 |
| 2024-12-31 | 3.64 | 3.67 | 3.56 | 3.58 | -1.65% | 145,986 | 52,558,954 |
| 2024-12-30 | 3.66 | 3.69 | 3.61 | 3.64 | -1.62% | 137,512 | 50,177,626 |
| 2024-12-27 | 3.56 | 3.75 | 3.56 | 3.7 | +3.93% | 201,605 | 74,214,017 |
| 2024-12-26 | 3.51 | 3.59 | 3.51 | 3.56 | +0.28% | 142,037 | 50,625,992 |
| 2024-12-25 | 3.7 | 3.72 | 3.51 | 3.55 | -4.31% | 213,455 | 76,411,463 |
| 2024-12-24 | 3.68 | 3.73 | 3.62 | 3.71 | +0.82% | 139,295 | 51,360,729 |
| 2024-12-23 | 3.87 | 3.94 | 3.67 | 3.68 | -4.91% | 260,736 | 98,609,977 |
| 2024-12-20 | 3.84 | 3.89 | 3.83 | 3.87 | +0.26% | 128,037 | 49,497,828 |
| 2024-12-19 | 3.78 | 3.86 | 3.75 | 3.86 | +1.31% | 128,969 | 49,203,192 |
| 2024-12-18 | 3.83 | 3.87 | 3.79 | 3.81 | -0.52% | 132,479 | 50,706,705 |
| 2024-12-17 | 3.92 | 3.93 | 3.81 | 3.83 | -1.79% | 167,703 | 64,716,612 |
| 2024-12-16 | 3.93 | 3.96 | 3.88 | 3.9 | -0.26% | 143,637 | 56,275,052 |
| 2024-12-13 | 4.01 | 4.03 | 3.9 | 3.91 | -3.22% | 237,741 | 94,245,812 |
| 2024-12-12 | 4.02 | 4.08 | 3.98 | 4.04 | +1% | 212,093 | 85,463,267 |
| 2024-12-11 | 3.93 | 4.05 | 3.92 | 4 | +1.01% | 229,593 | 91,881,038 |
| 2024-12-10 | 4.2 | 4.25 | 3.94 | 3.96 | -1.74% | 395,582 | 160,126,518 |
| 2024-12-09 | 3.87 | 4.15 | 3.84 | 4.03 | +4.68% | 465,038 | 187,934,813 |
| 2024-12-06 | 3.77 | 3.85 | 3.75 | 3.85 | +2.39% | 248,364 | 94,759,609 |
| 2024-12-05 | 3.68 | 3.78 | 3.66 | 3.76 | +1.9% | 158,028 | 59,104,535 |
| 2024-12-04 | 3.77 | 3.77 | 3.66 | 3.69 | -2.12% | 167,697 | 62,336,110 |
| 2024-12-03 | 3.78 | 3.79 | 3.73 | 3.77 | -0.26% | 174,280 | 65,548,580 |
| 2024-12-02 | 3.71 | 3.8 | 3.68 | 3.78 | +1.61% | 222,287 | 83,513,761 |
| 2024-11-29 | 3.68 | 3.74 | 3.61 | 3.72 | +1.09% | 197,799 | 72,925,702 |
| 2024-11-28 | 3.6 | 3.76 | 3.59 | 3.68 | +1.94% | 250,449 | 92,296,469 |
| 2024-11-27 | 3.56 | 3.62 | 3.44 | 3.61 | +1.12% | 183,488 | 64,574,127 |
| 2024-11-26 | 3.6 | 3.64 | 3.57 | 3.57 | -0.83% | 124,896 | 44,958,131 |
| 2024-11-25 | 3.57 | 3.63 | 3.53 | 3.6 | +0.56% | 164,461 | 58,901,616 |
| 2024-11-22 | 3.69 | 3.73 | 3.58 | 3.58 | -3.24% | 219,012 | 79,852,366 |
| 2024-11-21 | 3.73 | 3.75 | 3.68 | 3.7 | -0.8% | 171,203 | 63,570,658 |
| 2024-11-20 | 3.66 | 3.77 | 3.66 | 3.73 | +1.08% | 212,729 | 78,965,942 |
| 2024-11-19 | 3.58 | 3.7 | 3.53 | 3.69 | +3.36% | 216,085 | 78,097,043 |
| 2024-11-18 | 3.71 | 3.74 | 3.51 | 3.57 | -2.99% | 282,820 | 102,414,479 |
| 2024-11-15 | 3.8 | 3.86 | 3.67 | 3.68 | -4.42% | 331,861 | 125,338,971 |
| 2024-11-14 | 3.98 | 4.01 | 3.85 | 3.85 | -3.02% | 243,937 | 95,783,901 |
| 2024-11-13 | 3.98 | 4.06 | 3.88 | 3.97 | -1.73% | 342,566 | 135,573,883 |
| 2024-11-12 | 4.14 | 4.19 | 3.98 | 4.04 | -2.42% | 442,338 | 179,948,658 |
| 2024-11-11 | 3.99 | 4.14 | 3.96 | 4.14 | +2.99% | 442,958 | 180,649,994 |
| 2024-11-08 | 4.07 | 4.18 | 3.98 | 4.02 | -0.5% | 521,302 | 212,473,582 |
| 2024-11-07 | 3.9 | 4.04 | 3.9 | 4.04 | +4.12% | 503,320 | 200,629,134 |
| 2024-11-06 | 3.92 | 4.05 | 3.86 | 3.88 | -0.51% | 482,520 | 190,160,387 |
| 2024-11-05 | 3.76 | 3.95 | 3.75 | 3.9 | +3.17% | 434,560 | 168,134,568 |
| 2024-11-04 | 3.66 | 3.82 | 3.66 | 3.78 | +3.28% | 343,063 | 128,645,846 |
| 2024-11-01 | 3.84 | 4.02 | 3.62 | 3.66 | -5.67% | 692,797 | 265,850,204 |
| 2024-10-31 | 4.08 | 4.34 | 3.88 | 3.88 | -2.51% | 1,013,230 | 417,348,943 |
| 2024-10-30 | 3.71 | 4.11 | 3.62 | 3.98 | +7.57% | 815,013 | 317,881,714 |
| 2024-10-29 | 3.69 | 3.85 | 3.69 | 3.7 | -0.27% | 511,285 | 191,387,500 |
| 2024-10-28 | 3.6 | 3.8 | 3.52 | 3.71 | +2.49% | 529,466 | 195,900,285 |
| 2024-10-25 | 3.36 | 3.85 | 3.35 | 3.62 | +8.38% | 696,367 | 252,133,966 |
| 2024-10-24 | 3.41 | 3.42 | 3.33 | 3.34 | -2.62% | 283,387 | 95,193,276 |
| 2024-10-23 | 3.41 | 3.48 | 3.37 | 3.43 | +0.59% | 373,012 | 127,530,496 |
| 2024-10-22 | 3.38 | 3.43 | 3.35 | 3.41 | +1.19% | 333,931 | 113,299,886 |
| 2024-10-21 | 3.35 | 3.44 | 3.3 | 3.37 | +0.9% | 441,878 | 148,607,299 |
| 2024-10-18 | 3.16 | 3.39 | 3.14 | 3.34 | +5.03% | 476,235 | 157,123,628 |
| 2024-10-17 | 3.18 | 3.21 | 3.12 | 3.18 | +1.27% | 303,351 | 96,247,667 |
| 2024-10-16 | 3.22 | 3.28 | 3.13 | 3.14 | -5.14% | 399,726 | 128,074,761 |
| 2024-10-15 | 3.41 | 3.43 | 3.29 | 3.31 | -3.78% | 379,965 | 127,789,447 |
| 2024-10-14 | 3.41 | 3.46 | 3.24 | 3.44 | +0.88% | 421,964 | 142,195,170 |
| 2024-10-11 | 3.63 | 3.69 | 3.31 | 3.41 | -7.84% | 602,104 | 206,849,785 |
| 2024-10-10 | 3.71 | 3.87 | 3.7 | 3.7 | +0.27% | 577,527 | 218,076,991 |
| 2024-10-09 | 3.76 | 4.03 | 3.56 | 3.69 | -6.82% | 950,537 | 362,254,998 |
| 2024-10-08 | 3.93 | 3.96 | 3.5 | 3.96 | +20% | 1,295,665 | 488,176,119 |
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：