股票概览
3.25
-1.52%
-0.05
3.28
开盘价
3.31
最高价
3.21
最低价
218,004
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.60
MA10 (10日均线)
3.64
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 | 3.28 | 3.31 | 3.21 | 3.25 | -1.52% | 218,004 | 70,904,114 |
| 2025-03-24 | 3.51 | 3.55 | 3.24 | 3.3 | -8.08% | 656,878 | 219,710,914 |
| 2025-03-21 | 3.67 | 3.68 | 3.56 | 3.59 | -2.45% | 286,898 | 103,308,902 |
| 2025-03-20 | 3.7 | 3.74 | 3.67 | 3.68 | 0% | 266,252 | 98,777,219 |
| 2025-03-19 | 3.73 | 3.74 | 3.67 | 3.68 | -1.87% | 285,824 | 105,655,254 |
| 2025-03-18 | 3.75 | 3.82 | 3.71 | 3.75 | 0% | 370,240 | 139,139,117 |
| 2025-03-17 | 3.64 | 3.85 | 3.64 | 3.75 | +2.74% | 525,524 | 198,383,625 |
| 2025-03-14 | 3.55 | 3.67 | 3.53 | 3.65 | +1.67% | 306,280 | 110,602,067 |
| 2025-03-13 | 3.72 | 3.73 | 3.56 | 3.59 | -4.27% | 405,958 | 146,700,803 |
| 2025-03-12 | 3.63 | 3.79 | 3.63 | 3.75 | +3.31% | 475,204 | 177,707,875 |
| 2025-03-11 | 3.58 | 3.65 | 3.52 | 3.63 | +0.83% | 241,115 | 86,904,237 |
| 2025-03-10 | 3.6 | 3.65 | 3.56 | 3.6 | -0.28% | 217,593 | 78,282,952 |
| 2025-03-07 | 3.69 | 3.74 | 3.6 | 3.61 | -2.43% | 290,704 | 106,130,503 |
| 2025-03-06 | 3.65 | 3.73 | 3.62 | 3.7 | +1.65% | 306,860 | 113,305,691 |
| 2025-03-05 | 3.73 | 3.74 | 3.59 | 3.64 | -1.36% | 239,615 | 87,043,820 |
| 2025-03-04 | 3.57 | 3.69 | 3.55 | 3.69 | +2.79% | 266,741 | 96,725,568 |
| 2025-03-03 | 3.66 | 3.69 | 3.57 | 3.59 | -1.91% | 326,669 | 118,415,439 |
| 2025-02-28 | 3.81 | 3.82 | 3.65 | 3.66 | -4.19% | 373,585 | 138,706,212 |
| 2025-02-27 | 3.93 | 3.94 | 3.75 | 3.82 | -2.8% | 481,364 | 184,237,518 |
| 2025-02-26 | 3.98 | 4.01 | 3.86 | 3.93 | -1.5% | 599,915 | 234,933,026 |
| 2025-02-25 | 3.78 | 4.19 | 3.72 | 3.99 | +4.45% | 971,670 | 386,907,185 |
| 2025-02-24 | 3.75 | 3.82 | 3.66 | 3.82 | +2.14% | 609,657 | 229,273,745 |
| 2025-02-21 | 3.72 | 3.76 | 3.56 | 3.74 | -1.06% | 734,868 | 269,442,067 |
| 2025-02-20 | 3.72 | 3.83 | 3.7 | 3.78 | -3.32% | 762,851 | 287,027,869 |
| 2025-02-19 | 3.86 | 3.92 | 3.8 | 3.91 | +2.36% | 563,008 | 217,161,531 |
| 2025-02-18 | 4 | 4.08 | 3.8 | 3.82 | -4.02% | 909,083 | 357,766,033 |
| 2025-02-17 | 3.68 | 3.98 | 3.66 | 3.98 | +9.94% | 525,967 | 202,114,224 |
| 2025-02-14 | 3.74 | 3.74 | 3.62 | 3.62 | -2.95% | 314,324 | 114,902,908 |
| 2025-02-13 | 3.8 | 3.81 | 3.68 | 3.73 | -1.32% | 339,225 | 126,503,373 |
| 2025-02-12 | 3.74 | 3.79 | 3.71 | 3.78 | +1.07% | 367,500 | 138,236,604 |
| 2025-02-11 | 3.87 | 3.88 | 3.73 | 3.74 | -3.61% | 569,248 | 215,321,453 |
| 2025-02-10 | 3.67 | 3.89 | 3.65 | 3.88 | +6.3% | 624,115 | 236,563,316 |
| 2025-02-07 | 3.57 | 3.7 | 3.57 | 3.65 | +2.53% | 536,591 | 195,556,386 |
| 2025-02-06 | 3.52 | 3.6 | 3.42 | 3.56 | +0.85% | 583,294 | 205,166,305 |
| 2025-02-05 | 3.34 | 3.57 | 3.31 | 3.53 | +7.95% | 725,042 | 250,933,687 |
| 2025-01-27 | 3.28 | 3.35 | 3.26 | 3.27 | 0% | 559,007 | 184,743,069 |
| 2025-01-24 | 3.26 | 3.31 | 3.18 | 3.27 | -1.51% | 724,821 | 234,330,961 |
| 2025-01-23 | 3.39 | 3.52 | 3.3 | 3.32 | -7.52% | 1,211,396 | 410,551,791 |
| 2025-01-22 | 3.39 | 3.75 | 3.39 | 3.59 | -4.77% | 1,388,083 | 485,033,829 |
| 2025-01-21 | 3.77 | 3.77 | 3.77 | 3.77 | -10.02% | 62,977 | 23,742,329 |
| 2025-01-20 | 4.19 | 4.19 | 4.19 | 4.19 | -9.89% | 113,333 | 47,486,527 |
| 2025-01-17 | 4.61 | 4.71 | 4.59 | 4.65 | +0.22% | 159,405 | 74,124,590 |
| 2025-01-16 | 4.68 | 4.73 | 4.57 | 4.64 | +0.87% | 177,885 | 82,703,086 |
| 2025-01-15 | 4.64 | 4.68 | 4.54 | 4.6 | -0.86% | 166,755 | 76,761,653 |
| 2025-01-14 | 4.39 | 4.64 | 4.37 | 4.64 | +6.18% | 202,987 | 92,365,530 |
| 2025-01-13 | 4.31 | 4.39 | 4.19 | 4.37 | -0.46% | 165,177 | 71,229,321 |
| 2025-01-10 | 4.58 | 4.62 | 4.37 | 4.39 | -4.15% | 161,232 | 72,349,337 |
| 2025-01-09 | 4.5 | 4.62 | 4.49 | 4.58 | +1.1% | 168,651 | 77,217,492 |
| 2025-01-08 | 4.48 | 4.55 | 4.35 | 4.53 | +0.44% | 235,785 | 105,101,245 |
| 2025-01-07 | 4.29 | 4.51 | 4.29 | 4.51 | +5.37% | 241,667 | 106,317,506 |
| 2025-01-06 | 4.35 | 4.41 | 4.21 | 4.28 | -2.95% | 181,969 | 78,312,257 |
| 2025-01-03 | 4.66 | 4.67 | 4.37 | 4.41 | -4.34% | 268,480 | 120,127,322 |
| 2025-01-02 | 4.7 | 4.8 | 4.58 | 4.61 | -2.33% | 227,546 | 106,489,358 |
| 2024-12-31 | 4.96 | 4.96 | 4.71 | 4.72 | -1.87% | 220,340 | 105,926,379 |
| 2024-12-30 | 4.9 | 4.91 | 4.72 | 4.81 | -2.43% | 182,053 | 87,439,781 |
| 2024-12-27 | 4.85 | 5.03 | 4.85 | 4.93 | +0.82% | 203,033 | 100,681,392 |
| 2024-12-26 | 4.76 | 4.97 | 4.76 | 4.89 | +2.73% | 235,381 | 114,998,410 |
| 2024-12-25 | 4.91 | 4.96 | 4.67 | 4.76 | -4.23% | 284,595 | 135,404,121 |
| 2024-12-24 | 5.09 | 5.17 | 4.83 | 4.97 | -2.93% | 438,792 | 217,139,433 |
| 2024-12-23 | 5.58 | 5.6 | 5.09 | 5.12 | -9.38% | 501,021 | 264,886,396 |
| 2024-12-20 | 5.44 | 5.76 | 5.39 | 5.65 | +4.05% | 461,983 | 258,657,417 |
| 2024-12-19 | 5.38 | 5.47 | 5.28 | 5.43 | +0.18% | 274,735 | 147,738,250 |
| 2024-12-18 | 5.4 | 5.5 | 5.33 | 5.42 | +1.12% | 276,856 | 150,017,558 |
| 2024-12-17 | 5.72 | 5.72 | 5.32 | 5.36 | -6.46% | 434,990 | 237,594,208 |
| 2024-12-16 | 5.75 | 5.91 | 5.69 | 5.73 | -0.87% | 413,867 | 239,291,324 |
| 2024-12-13 | 6.08 | 6.08 | 5.77 | 5.78 | -7.07% | 720,622 | 426,482,368 |
| 2024-12-12 | 6.38 | 6.38 | 6.04 | 6.22 | -3.57% | 847,862 | 524,060,072 |
| 2024-12-11 | 6.03 | 6.54 | 6 | 6.45 | +5.22% | 1,079,398 | 681,090,505 |
| 2024-12-10 | 5.96 | 6.35 | 5.83 | 6.13 | +5.51% | 990,505 | 602,633,762 |
| 2024-12-09 | 5.9 | 6.06 | 5.75 | 5.81 | -1.53% | 455,877 | 268,236,029 |
| 2024-12-06 | 5.85 | 6 | 5.75 | 5.9 | 0% | 573,753 | 336,863,798 |
| 2024-12-05 | 5.61 | 5.96 | 5.57 | 5.9 | +4.24% | 763,679 | 447,436,197 |
| 2024-12-04 | 5.54 | 5.75 | 5.52 | 5.66 | +1.62% | 554,367 | 311,801,826 |
| 2024-12-03 | 5.63 | 5.64 | 5.48 | 5.57 | -0.54% | 338,782 | 188,088,769 |
| 2024-12-02 | 5.47 | 5.62 | 5.46 | 5.6 | +3.13% | 421,594 | 235,094,981 |
| 2024-11-29 | 5.41 | 5.48 | 5.3 | 5.43 | -0.37% | 368,873 | 198,757,453 |
| 2024-11-28 | 5.33 | 5.59 | 5.29 | 5.45 | +2.06% | 496,023 | 269,688,154 |
| 2024-11-27 | 5.23 | 5.35 | 5.07 | 5.34 | +1.52% | 391,536 | 203,805,920 |
| 2024-11-26 | 5.44 | 5.53 | 5.25 | 5.26 | -3.49% | 363,007 | 194,087,260 |
| 2024-11-25 | 5.61 | 5.62 | 5.28 | 5.45 | -2.85% | 478,320 | 257,137,614 |
| 2024-11-22 | 5.5 | 5.98 | 5.46 | 5.61 | +1.45% | 877,091 | 501,465,468 |
| 2024-11-21 | 5.61 | 5.64 | 5.5 | 5.53 | -0.9% | 414,963 | 230,693,418 |
| 2024-11-20 | 5.43 | 5.58 | 5.37 | 5.58 | +3.53% | 532,252 | 292,838,480 |
| 2024-11-19 | 5.19 | 5.4 | 5.18 | 5.39 | +3.65% | 411,296 | 217,582,203 |
| 2024-11-18 | 5.39 | 5.48 | 5.14 | 5.2 | -3.7% | 476,041 | 250,491,774 |
| 2024-11-15 | 5.66 | 5.71 | 5.39 | 5.4 | -4.59% | 542,898 | 300,953,644 |
| 2024-11-14 | 5.88 | 5.88 | 5.62 | 5.66 | -4.87% | 630,634 | 362,958,293 |
| 2024-11-13 | 6.13 | 6.23 | 5.88 | 5.95 | -2.94% | 620,343 | 372,460,841 |
| 2024-11-12 | 6 | 6.28 | 6 | 6.13 | +2.17% | 959,909 | 588,144,734 |
| 2024-11-11 | 6.25 | 6.36 | 5.98 | 6 | -9.64% | 1,505,318 | 907,303,612 |
| 2024-11-08 | 6.76 | 7.58 | 6.5 | 6.64 | -7.78% | 1,963,818 | 1,374,045,330 |
| 2024-11-07 | 7.39 | 7.82 | 7.11 | 7.2 | +1.27% | 2,388,442 | 1,786,086,972 |
| 2024-11-06 | 6.33 | 7.11 | 6.33 | 7.11 | +10.06% | 869,810 | 602,521,269 |
| 2024-11-05 | 6.94 | 6.94 | 6.14 | 6.46 | +2.38% | 2,390,647 | 1,579,285,381 |
| 2024-11-04 | 6.1 | 6.31 | 6.02 | 6.31 | +9.93% | 338,069 | 211,697,857 |
| 2024-11-01 | 6.61 | 6.61 | 5.71 | 5.74 | -4.49% | 2,758,901 | 1,767,844,083 |
| 2024-10-31 | 6.01 | 6.01 | 6.01 | 6.01 | +10.07% | 106,615 | 64,075,693 |
| 2024-10-30 | 5.46 | 5.46 | 5.46 | 5.46 | +10.08% | 79,453 | 43,381,398 |
| 2024-10-29 | 4.53 | 4.96 | 4.5 | 4.96 | +9.98% | 323,567 | 157,011,170 |
| 2024-10-28 | 4.44 | 4.52 | 4.36 | 4.51 | +2.73% | 497,484 | 220,889,972 |
| 2024-10-25 | 4.34 | 4.42 | 4.3 | 4.39 | +1.86% | 434,168 | 189,297,451 |
| 2024-10-24 | 4.42 | 4.42 | 4.24 | 4.31 | -2.49% | 415,813 | 178,527,238 |
| 2024-10-23 | 4.25 | 4.55 | 4.22 | 4.42 | +3.76% | 738,851 | 326,050,015 |
| 2024-10-22 | 4.29 | 4.37 | 4.2 | 4.26 | 0% | 516,252 | 220,741,784 |
| 2024-10-21 | 4.19 | 4.3 | 4.16 | 4.26 | +2.16% | 470,949 | 199,767,147 |
| 2024-10-18 | 4.05 | 4.2 | 4.04 | 4.17 | +2.21% | 419,167 | 173,797,763 |
| 2024-10-17 | 4.09 | 4.2 | 4.08 | 4.08 | -0.97% | 384,230 | 159,294,916 |
| 2024-10-16 | 4.04 | 4.2 | 4 | 4.12 | -0.24% | 380,817 | 155,830,200 |
| 2024-10-15 | 4.17 | 4.34 | 4.11 | 4.13 | -1.9% | 600,293 | 254,889,154 |
| 2024-10-14 | 4.22 | 4.23 | 4.05 | 4.21 | +1.69% | 487,012 | 203,289,963 |
| 2024-10-11 | 4.05 | 4.24 | 3.99 | 4.14 | +2.22% | 499,852 | 205,549,467 |
| 2024-10-10 | 4.06 | 4.17 | 3.93 | 4.05 | -0.98% | 446,965 | 181,984,129 |
| 2024-10-09 | 4.39 | 4.4 | 4.09 | 4.09 | -9.91% | 624,368 | 263,758,423 |
| 2024-10-08 | 4.69 | 4.69 | 4.17 | 4.54 | +6.32% | 1,222,560 | 546,679,955 |
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：