股票概览
3.45
+1.47%
+0.05
3.44
开盘价
3.53
最高价
3.42
最低价
53,250
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.52
MA10 (10日均线)
3.35
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 | 3.44 | 3.53 | 3.42 | 3.45 | +1.47% | 53,250 | 18,557,587 |
| 2025-03-24 | 3.41 | 3.47 | 3.33 | 3.4 | -1.16% | 92,060 | 31,233,273 |
| 2025-03-21 | 3.6 | 3.65 | 3.44 | 3.44 | -7.53% | 207,768 | 73,575,138 |
| 2025-03-20 | 3.51 | 3.74 | 3.45 | 3.72 | +7.83% | 230,127 | 83,203,788 |
| 2025-03-19 | 3.48 | 3.53 | 3.41 | 3.45 | +0.29% | 79,473 | 27,540,008 |
| 2025-03-18 | 3.41 | 3.49 | 3.36 | 3.44 | -3.1% | 137,027 | 47,001,729 |
| 2025-03-17 | 3.61 | 3.68 | 3.55 | 3.55 | 0% | 157,687 | 57,194,423 |
| 2025-03-14 | 3.47 | 3.62 | 3.43 | 3.55 | -1.39% | 140,197 | 49,359,202 |
| 2025-03-13 | 3.66 | 3.75 | 3.48 | 3.6 | +0.84% | 174,695 | 62,472,554 |
| 2025-03-12 | 3.44 | 3.67 | 3.43 | 3.57 | +5% | 207,095 | 74,328,950 |
| 2025-03-11 | 3.23 | 3.42 | 3.23 | 3.4 | +3.66% | 139,107 | 46,733,942 |
| 2025-03-10 | 3.16 | 3.33 | 3.16 | 3.28 | +4.13% | 136,987 | 44,765,005 |
| 2025-03-07 | 3.16 | 3.19 | 3.09 | 3.15 | -0.94% | 90,837 | 28,439,736 |
| 2025-03-06 | 3.19 | 3.25 | 3.17 | 3.18 | -0.63% | 63,179 | 20,221,558 |
| 2025-03-05 | 3.23 | 3.29 | 3.16 | 3.2 | -1.54% | 79,428 | 25,501,695 |
| 2025-03-04 | 3.06 | 3.29 | 3.04 | 3.25 | +3.17% | 162,696 | 52,116,527 |
| 2025-03-03 | 3.28 | 3.46 | 3.14 | 3.15 | +7.88% | 254,404 | 82,871,938 |
| 2025-02-28 | 3.1 | 3.19 | 2.86 | 2.92 | -5.19% | 125,044 | 38,070,567 |
| 2025-02-27 | 3.2 | 3.28 | 3.03 | 3.08 | -3.14% | 122,692 | 38,296,447 |
| 2025-02-26 | 2.98 | 3.22 | 2.98 | 3.18 | +6.71% | 178,400 | 56,114,946 |
| 2025-02-25 | 2.9 | 3.04 | 2.86 | 2.98 | +3.83% | 110,507 | 32,460,152 |
| 2025-02-24 | 2.83 | 2.91 | 2.8 | 2.87 | +1.77% | 90,727 | 25,929,518 |
| 2025-02-21 | 2.79 | 2.82 | 2.76 | 2.82 | +0.71% | 59,675 | 16,683,249 |
| 2025-02-20 | 2.85 | 2.85 | 2.76 | 2.8 | -1.75% | 63,520 | 17,811,862 |
| 2025-02-19 | 2.87 | 2.91 | 2.83 | 2.85 | -0.7% | 62,455 | 17,891,853 |
| 2025-02-18 | 2.84 | 2.94 | 2.82 | 2.87 | +1.06% | 67,207 | 19,435,614 |
| 2025-02-17 | 2.88 | 2.88 | 2.79 | 2.84 | -1.05% | 79,271 | 22,352,113 |
| 2025-02-14 | 2.92 | 2.95 | 2.83 | 2.87 | -0.35% | 92,666 | 26,663,086 |
| 2025-02-13 | 2.78 | 2.95 | 2.73 | 2.88 | +3.97% | 128,386 | 36,723,838 |
| 2025-02-12 | 2.81 | 2.83 | 2.71 | 2.77 | -3.48% | 159,618 | 44,073,365 |
| 2025-02-11 | 2.99 | 2.99 | 2.85 | 2.87 | -3.04% | 82,464 | 23,775,391 |
| 2025-02-10 | 3 | 3.01 | 2.93 | 2.96 | -0.67% | 68,530 | 20,278,095 |
| 2025-02-07 | 2.94 | 3.03 | 2.91 | 2.98 | +1.02% | 60,291 | 17,988,686 |
| 2025-02-06 | 2.99 | 2.99 | 2.85 | 2.95 | -1.34% | 72,965 | 21,255,820 |
| 2025-02-05 | 3.1 | 3.1 | 2.98 | 2.99 | -2.92% | 56,093 | 16,948,506 |
| 2025-01-27 | 3 | 3.17 | 3 | 3.08 | +1.99% | 45,329 | 14,018,756 |
| 2025-01-24 | 3.01 | 3.06 | 2.94 | 3.02 | +0.67% | 59,111 | 17,722,103 |
| 2025-01-23 | 3.1 | 3.12 | 2.97 | 3 | -2.28% | 67,115 | 20,475,534 |
| 2025-01-22 | 2.99 | 3.13 | 2.97 | 3.07 | -1.6% | 64,313 | 19,690,031 |
| 2025-01-21 | 3.28 | 3.29 | 3.1 | 3.12 | -4.88% | 95,795 | 30,267,837 |
| 2025-01-20 | 3.32 | 3.37 | 3.27 | 3.28 | -0.61% | 39,143 | 12,983,390 |
| 2025-01-17 | 3.28 | 3.38 | 3.28 | 3.3 | +0.61% | 50,902 | 16,996,403 |
| 2025-01-16 | 3.21 | 3.3 | 3.21 | 3.28 | +1.23% | 57,723 | 18,908,662 |
| 2025-01-15 | 3.28 | 3.28 | 3.2 | 3.24 | -0.31% | 45,481 | 14,701,027 |
| 2025-01-14 | 3.2 | 3.3 | 3.18 | 3.25 | +1.56% | 61,022 | 19,789,655 |
| 2025-01-13 | 3.16 | 3.21 | 3.06 | 3.2 | +1.59% | 46,822 | 14,827,966 |
| 2025-01-10 | 3.1 | 3.26 | 3.01 | 3.15 | +1.29% | 108,106 | 34,161,508 |
| 2025-01-09 | 2.92 | 3.2 | 2.88 | 3.11 | +6.51% | 89,554 | 27,300,055 |
| 2025-01-08 | 2.93 | 2.94 | 2.83 | 2.92 | +0.34% | 60,466 | 17,457,279 |
| 2025-01-07 | 2.79 | 2.92 | 2.79 | 2.91 | +3.56% | 55,724 | 16,046,393 |
| 2025-01-06 | 2.77 | 2.91 | 2.55 | 2.81 | +1.44% | 75,823 | 20,972,394 |
| 2025-01-03 | 3.13 | 3.13 | 2.7 | 2.77 | -10.06% | 110,752 | 32,367,017 |
| 2025-01-02 | 3.19 | 3.24 | 2.99 | 3.08 | -4.35% | 83,288 | 25,848,461 |
| 2024-12-31 | 3.25 | 3.29 | 3.12 | 3.22 | +1.9% | 86,311 | 27,851,289 |
| 2024-12-30 | 3.46 | 3.49 | 3.1 | 3.16 | -10.23% | 196,513 | 63,605,105 |
| 2024-12-27 | 3.49 | 3.52 | 3.4 | 3.52 | +0.86% | 48,925 | 17,071,393 |
| 2024-12-26 | 3.5 | 3.54 | 3.44 | 3.49 | -0.57% | 63,206 | 21,985,719 |
| 2024-12-25 | 3.52 | 3.55 | 3.45 | 3.51 | -0.28% | 68,912 | 24,269,393 |
| 2024-12-24 | 3.46 | 3.54 | 3.46 | 3.52 | +2.03% | 48,018 | 16,811,596 |
| 2024-12-23 | 3.6 | 3.61 | 3.35 | 3.45 | -3.63% | 92,697 | 32,156,371 |
| 2024-12-20 | 3.42 | 3.6 | 3.39 | 3.58 | +5.29% | 122,178 | 43,169,165 |
| 2024-12-19 | 3.32 | 3.41 | 3.32 | 3.4 | +0.89% | 39,518 | 13,335,811 |
| 2024-12-18 | 3.33 | 3.43 | 3.33 | 3.37 | -0.3% | 56,227 | 19,005,441 |
| 2024-12-17 | 3.35 | 3.49 | 3.22 | 3.38 | +0.6% | 93,634 | 31,324,090 |
| 2024-12-16 | 3.57 | 3.61 | 3.34 | 3.36 | -6.15% | 134,733 | 46,666,865 |
| 2024-12-13 | 3.45 | 3.6 | 3.4 | 3.58 | +2.29% | 169,719 | 59,453,074 |
| 2024-12-12 | 3.45 | 3.56 | 3.3 | 3.5 | +6.71% | 226,827 | 78,334,962 |
| 2024-12-11 | 3.3 | 3.32 | 3.21 | 3.28 | -1.5% | 150,363 | 48,924,497 |
| 2024-12-10 | 3.5 | 3.58 | 3.25 | 3.33 | -2.63% | 223,260 | 75,097,866 |
| 2024-12-09 | 3.56 | 3.59 | 3.31 | 3.42 | -4.2% | 182,878 | 62,148,464 |
| 2024-12-06 | 3.64 | 3.67 | 3.55 | 3.57 | -0.56% | 104,748 | 37,683,490 |
| 2024-12-05 | 3.37 | 3.61 | 3.35 | 3.59 | +6.21% | 147,489 | 52,241,284 |
| 2024-12-04 | 3.57 | 3.62 | 3.36 | 3.38 | -6.11% | 172,284 | 59,445,840 |
| 2024-12-03 | 3.66 | 3.73 | 3.58 | 3.6 | -1.91% | 123,417 | 45,175,469 |
| 2024-12-02 | 3.8 | 3.89 | 3.52 | 3.67 | -3.67% | 288,822 | 105,924,783 |
| 2024-11-29 | 3.89 | 3.95 | 3.76 | 3.81 | -2.31% | 112,521 | 43,500,323 |
| 2024-11-28 | 3.81 | 3.95 | 3.76 | 3.9 | +2.36% | 88,561 | 34,274,603 |
| 2024-11-27 | 3.9 | 3.9 | 3.62 | 3.81 | -0.78% | 121,147 | 45,310,382 |
| 2024-11-26 | 4.14 | 4.17 | 3.84 | 3.84 | -7.91% | 174,319 | 69,844,271 |
| 2024-11-25 | 3.82 | 4.2 | 3.82 | 4.17 | +7.2% | 172,976 | 70,727,736 |
| 2024-11-22 | 4.17 | 4.27 | 3.88 | 3.89 | -6.49% | 146,713 | 60,477,955 |
| 2024-11-21 | 3.98 | 4.17 | 3.91 | 4.16 | +4.79% | 130,251 | 53,012,296 |
| 2024-11-20 | 3.9 | 4 | 3.87 | 3.97 | +2.06% | 83,720 | 33,101,176 |
| 2024-11-19 | 3.85 | 3.9 | 3.79 | 3.89 | +1.83% | 96,384 | 37,141,144 |
| 2024-11-18 | 3.72 | 3.98 | 3.56 | 3.82 | +1.6% | 185,875 | 70,551,743 |
| 2024-11-15 | 3.96 | 3.98 | 3.75 | 3.76 | -5.29% | 151,547 | 58,484,798 |
| 2024-11-14 | 4.25 | 4.29 | 3.83 | 3.97 | -5.48% | 190,826 | 77,635,343 |
| 2024-11-13 | 4.39 | 4.39 | 4.13 | 4.2 | -1.18% | 142,998 | 60,582,745 |
| 2024-11-12 | 4.23 | 4.35 | 4.17 | 4.25 | +0.47% | 132,387 | 56,502,117 |
| 2024-11-11 | 4.2 | 4.4 | 4.14 | 4.23 | 0% | 184,117 | 78,468,832 |
| 2024-11-08 | 4.13 | 4.26 | 4.09 | 4.23 | +2.42% | 174,721 | 72,867,634 |
| 2024-11-07 | 4 | 4.18 | 3.91 | 4.13 | +2.23% | 219,128 | 89,628,957 |
| 2024-11-06 | 3.75 | 4.09 | 3.71 | 4.04 | +9.19% | 277,092 | 107,410,266 |
| 2024-11-05 | 3.52 | 3.74 | 3.5 | 3.7 | +5.11% | 209,199 | 76,306,757 |
| 2024-11-04 | 3.63 | 3.74 | 3.35 | 3.52 | -3.03% | 265,152 | 93,356,206 |
| 2024-11-01 | 3.75 | 3.91 | 3.55 | 3.63 | -3.2% | 257,828 | 96,915,044 |
| 2024-10-31 | 4.25 | 4.25 | 3.73 | 3.75 | -9.2% | 359,042 | 143,361,151 |
| 2024-10-30 | 4.36 | 4.87 | 4.13 | 4.13 | -0.48% | 387,687 | 168,662,765 |
| 2024-10-29 | 3.84 | 4.2 | 3.76 | 4.15 | +8.64% | 291,974 | 115,423,475 |
| 2024-10-28 | 3.78 | 3.92 | 3.7 | 3.82 | 0% | 171,491 | 65,686,419 |
| 2024-10-25 | 3.67 | 3.93 | 3.6 | 3.82 | +4.09% | 206,529 | 77,883,351 |
| 2024-10-24 | 3.94 | 3.94 | 3.5 | 3.67 | -6.14% | 244,494 | 91,570,390 |
| 2024-10-23 | 3.97 | 4.09 | 3.8 | 3.91 | -1.26% | 211,204 | 82,848,017 |
| 2024-10-22 | 3.72 | 4.01 | 3.68 | 3.96 | +6.45% | 252,076 | 97,830,707 |
| 2024-10-21 | 3.65 | 3.87 | 3.4 | 3.72 | +3.33% | 256,159 | 94,043,961 |
| 2024-10-18 | 3.52 | 3.66 | 3.44 | 3.6 | +0.28% | 290,055 | 102,736,066 |
| 2024-10-17 | 3.86 | 4 | 3.47 | 3.59 | -6.75% | 446,107 | 166,336,750 |
| 2024-10-16 | 3.29 | 3.85 | 3.25 | 3.85 | +17.38% | 389,489 | 138,308,741 |
| 2024-10-15 | 3.24 | 3.31 | 3.1 | 3.28 | +3.14% | 224,966 | 72,982,461 |
| 2024-10-14 | 3.17 | 3.36 | 2.99 | 3.18 | +0.95% | 312,965 | 100,668,503 |
| 2024-10-11 | 3.04 | 3.47 | 2.97 | 3.15 | +5.35% | 414,388 | 133,991,857 |
| 2024-10-10 | 2.8 | 3.06 | 2.68 | 2.99 | +9.52% | 307,556 | 88,586,905 |
| 2024-10-09 | 2.77 | 2.88 | 2.55 | 2.73 | -6.51% | 293,000 | 79,166,084 |
| 2024-10-08 | 3.19 | 3.19 | 2.66 | 2.92 | +9.77% | 514,681 | 150,516,784 |
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：