股票概览
3.38
-2.03%
-0.07
3.45
开盘价
3.46
最高价
3.35
最低价
263,925
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.53
MA10 (10日均线)
3.56
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 | 3.45 | 3.46 | 3.35 | 3.38 | -2.03% | 263,925 | 89,073,886 |
| 2025-03-24 | 3.57 | 3.62 | 3.4 | 3.45 | -4.43% | 575,081 | 200,171,280 |
| 2025-03-21 | 3.57 | 3.72 | 3.51 | 3.61 | +1.12% | 692,175 | 249,665,516 |
| 2025-03-20 | 3.61 | 3.65 | 3.56 | 3.57 | -2.19% | 601,183 | 215,841,478 |
| 2025-03-19 | 3.54 | 3.8 | 3.54 | 3.65 | +3.4% | 1,245,488 | 459,334,447 |
| 2025-03-18 | 3.55 | 3.56 | 3.51 | 3.53 | -0.84% | 299,966 | 105,848,812 |
| 2025-03-17 | 3.53 | 3.63 | 3.52 | 3.56 | +0.56% | 422,231 | 150,913,146 |
| 2025-03-14 | 3.47 | 3.55 | 3.45 | 3.54 | +1.72% | 409,169 | 143,610,552 |
| 2025-03-13 | 3.6 | 3.6 | 3.45 | 3.48 | -2.52% | 452,631 | 158,170,818 |
| 2025-03-12 | 3.59 | 3.64 | 3.56 | 3.57 | 0% | 457,937 | 164,223,264 |
| 2025-03-11 | 3.56 | 3.61 | 3.53 | 3.57 | -1.65% | 485,511 | 172,806,504 |
| 2025-03-10 | 3.47 | 3.77 | 3.47 | 3.63 | +3.42% | 802,861 | 292,313,154 |
| 2025-03-07 | 3.56 | 3.57 | 3.48 | 3.51 | -2.23% | 467,611 | 164,296,064 |
| 2025-03-06 | 3.52 | 3.63 | 3.51 | 3.59 | +2.28% | 638,408 | 228,087,226 |
| 2025-03-05 | 3.57 | 3.57 | 3.46 | 3.51 | -1.13% | 465,941 | 163,001,998 |
| 2025-03-04 | 3.5 | 3.57 | 3.46 | 3.55 | +1.43% | 441,651 | 155,188,992 |
| 2025-03-03 | 3.59 | 3.62 | 3.46 | 3.5 | -2.51% | 633,844 | 224,714,530 |
| 2025-02-28 | 3.62 | 3.67 | 3.56 | 3.59 | -1.1% | 693,330 | 250,360,780 |
| 2025-02-27 | 3.7 | 3.73 | 3.59 | 3.63 | -2.94% | 773,694 | 281,472,763 |
| 2025-02-26 | 3.79 | 3.79 | 3.66 | 3.74 | +0.27% | 936,137 | 347,421,707 |
| 2025-02-25 | 3.76 | 3.9 | 3.72 | 3.73 | -2.86% | 1,245,236 | 473,209,672 |
| 2025-02-24 | 3.62 | 4.08 | 3.62 | 3.84 | +2.4% | 2,154,675 | 820,059,319 |
| 2025-02-21 | 3.44 | 3.75 | 3.42 | 3.75 | +9.97% | 2,003,569 | 732,495,766 |
| 2025-02-20 | 3.49 | 3.51 | 3.39 | 3.41 | -3.67% | 1,167,214 | 401,047,898 |
| 2025-02-19 | 3.22 | 3.54 | 3.21 | 3.54 | +9.94% | 1,818,303 | 630,644,526 |
| 2025-02-18 | 3.34 | 3.4 | 3.2 | 3.22 | -2.42% | 863,093 | 285,537,535 |
| 2025-02-17 | 3.25 | 3.34 | 3.23 | 3.3 | +0.61% | 556,698 | 183,218,895 |
| 2025-02-14 | 3.38 | 3.41 | 3.26 | 3.28 | -2.96% | 833,291 | 275,057,501 |
| 2025-02-13 | 3.57 | 3.57 | 3.37 | 3.38 | -1.46% | 1,790,885 | 620,035,347 |
| 2025-02-12 | 3.25 | 3.43 | 3.25 | 3.43 | +9.94% | 536,132 | 180,804,734 |
| 2025-02-11 | 3.2 | 3.21 | 3.1 | 3.12 | -2.5% | 431,719 | 134,837,383 |
| 2025-02-10 | 3.09 | 3.2 | 3.09 | 3.2 | +3.9% | 538,566 | 169,917,192 |
| 2025-02-07 | 3.03 | 3.12 | 3.01 | 3.08 | +1.65% | 541,572 | 166,836,234 |
| 2025-02-06 | 2.94 | 3.05 | 2.9 | 3.03 | +3.06% | 549,521 | 164,430,244 |
| 2025-02-05 | 2.88 | 2.97 | 2.88 | 2.94 | +3.52% | 572,669 | 167,841,654 |
| 2025-01-27 | 2.93 | 3.01 | 2.84 | 2.84 | -1.39% | 565,029 | 164,395,124 |
| 2025-01-24 | 2.84 | 2.92 | 2.8 | 2.88 | 0% | 573,377 | 165,301,544 |
| 2025-01-23 | 2.93 | 3.08 | 2.88 | 2.88 | -4.95% | 888,923 | 264,589,911 |
| 2025-01-22 | 3.08 | 3.09 | 3.02 | 3.03 | -1.62% | 340,751 | 103,603,626 |
| 2025-01-21 | 3.16 | 3.19 | 3.06 | 3.08 | -2.22% | 379,476 | 117,800,673 |
| 2025-01-20 | 3.2 | 3.21 | 3.11 | 3.15 | -0.32% | 347,967 | 110,311,880 |
| 2025-01-17 | 3.17 | 3.19 | 3.14 | 3.16 | -1.56% | 281,201 | 89,019,220 |
| 2025-01-16 | 3.16 | 3.28 | 3.16 | 3.21 | +1.58% | 379,531 | 121,952,846 |
| 2025-01-15 | 3.2 | 3.21 | 3.1 | 3.16 | -1.25% | 375,202 | 118,441,970 |
| 2025-01-14 | 3.06 | 3.2 | 3.05 | 3.2 | +5.61% | 512,935 | 161,610,293 |
| 2025-01-13 | 2.99 | 3.06 | 2.93 | 3.03 | 0% | 323,930 | 97,448,875 |
| 2025-01-10 | 3.16 | 3.18 | 3.02 | 3.03 | -4.11% | 319,499 | 98,872,685 |
| 2025-01-09 | 3.12 | 3.19 | 3.11 | 3.16 | +0.32% | 340,714 | 107,657,840 |
| 2025-01-08 | 3.16 | 3.17 | 3.04 | 3.15 | -0.63% | 453,920 | 141,281,064 |
| 2025-01-07 | 3.08 | 3.17 | 3.05 | 3.17 | +3.26% | 442,226 | 137,709,023 |
| 2025-01-06 | 3.08 | 3.11 | 2.94 | 3.07 | -1.6% | 468,345 | 142,892,945 |
| 2025-01-03 | 3.34 | 3.36 | 3.1 | 3.12 | -6.02% | 605,870 | 192,788,847 |
| 2025-01-02 | 3.36 | 3.44 | 3.29 | 3.32 | -1.19% | 443,772 | 149,222,022 |
| 2024-12-31 | 3.42 | 3.48 | 3.35 | 3.36 | -2.04% | 414,489 | 140,248,694 |
| 2024-12-30 | 3.54 | 3.54 | 3.4 | 3.43 | -2.28% | 432,230 | 148,310,061 |
| 2024-12-27 | 3.51 | 3.59 | 3.47 | 3.51 | +0.86% | 425,505 | 150,594,641 |
| 2024-12-26 | 3.41 | 3.6 | 3.41 | 3.48 | +1.16% | 492,669 | 173,074,938 |
| 2024-12-25 | 3.57 | 3.59 | 3.4 | 3.44 | -4.44% | 591,820 | 204,247,561 |
| 2024-12-24 | 3.6 | 3.64 | 3.49 | 3.6 | -0.55% | 547,231 | 194,763,589 |
| 2024-12-23 | 3.92 | 3.93 | 3.57 | 3.62 | -7.89% | 880,048 | 326,580,872 |
| 2024-12-20 | 3.81 | 3.96 | 3.81 | 3.93 | +2.61% | 543,309 | 212,341,581 |
| 2024-12-19 | 3.83 | 3.89 | 3.77 | 3.83 | -1.29% | 448,685 | 171,505,483 |
| 2024-12-18 | 3.86 | 3.92 | 3.82 | 3.88 | 0% | 514,341 | 198,983,068 |
| 2024-12-17 | 4.05 | 4.08 | 3.86 | 3.88 | -4.9% | 815,232 | 321,212,160 |
| 2024-12-16 | 4.18 | 4.19 | 4.07 | 4.08 | -2.16% | 689,657 | 283,874,115 |
| 2024-12-13 | 4.31 | 4.36 | 4.17 | 4.17 | -4.36% | 922,776 | 391,526,582 |
| 2024-12-12 | 4.41 | 4.46 | 4.28 | 4.36 | -2.24% | 1,196,214 | 518,954,330 |
| 2024-12-11 | 4.17 | 4.6 | 4.13 | 4.46 | +6.19% | 1,993,436 | 873,270,012 |
| 2024-12-10 | 4.28 | 4.35 | 4.19 | 4.2 | -0.24% | 995,604 | 423,387,870 |
| 2024-12-09 | 4.29 | 4.4 | 4.14 | 4.21 | -1.86% | 1,062,472 | 448,678,364 |
| 2024-12-06 | 4.19 | 4.32 | 4.14 | 4.29 | +2.39% | 1,116,164 | 474,947,892 |
| 2024-12-05 | 4.13 | 4.23 | 4.07 | 4.19 | +0.48% | 770,917 | 320,629,600 |
| 2024-12-04 | 4.19 | 4.38 | 4.14 | 4.17 | -0.95% | 1,134,111 | 481,325,491 |
| 2024-12-03 | 4.23 | 4.29 | 4.11 | 4.21 | -0.94% | 970,834 | 405,360,744 |
| 2024-12-02 | 4.06 | 4.33 | 4.06 | 4.25 | +5.2% | 1,220,344 | 515,464,533 |
| 2024-11-29 | 4.04 | 4.1 | 3.89 | 4.04 | -0.25% | 906,803 | 361,972,441 |
| 2024-11-28 | 4.03 | 4.12 | 4.01 | 4.05 | +1.25% | 753,913 | 306,585,686 |
| 2024-11-27 | 4.01 | 4.02 | 3.83 | 4 | -1.72% | 886,359 | 348,835,013 |
| 2024-11-26 | 4.07 | 4.19 | 4.06 | 4.07 | -0.49% | 605,521 | 249,078,758 |
| 2024-11-25 | 4.24 | 4.27 | 4 | 4.09 | -2.15% | 772,292 | 315,596,461 |
| 2024-11-22 | 4.26 | 4.4 | 4.16 | 4.18 | -3.24% | 857,651 | 365,154,377 |
| 2024-11-21 | 4.22 | 4.46 | 4.18 | 4.32 | +1.65% | 1,182,915 | 507,182,103 |
| 2024-11-20 | 4.18 | 4.28 | 4.1 | 4.25 | +0.71% | 840,175 | 354,118,529 |
| 2024-11-19 | 4.1 | 4.23 | 4.06 | 4.22 | +0.96% | 908,663 | 378,840,036 |
| 2024-11-18 | 4.62 | 4.63 | 4.18 | 4.18 | -9.91% | 1,553,760 | 666,342,997 |
| 2024-11-15 | 4.52 | 4.82 | 4.51 | 4.64 | +3.57% | 1,609,373 | 751,215,855 |
| 2024-11-14 | 4.46 | 4.65 | 4.46 | 4.48 | -1.1% | 885,918 | 403,509,170 |
| 2024-11-13 | 4.58 | 4.66 | 4.4 | 4.53 | -2.58% | 1,088,886 | 489,971,235 |
| 2024-11-12 | 4.8 | 5 | 4.6 | 4.65 | -3.13% | 1,537,760 | 726,905,288 |
| 2024-11-11 | 4.62 | 4.9 | 4.56 | 4.8 | +2.78% | 1,755,958 | 837,073,875 |
| 2024-11-08 | 4.68 | 4.87 | 4.62 | 4.67 | -1.27% | 1,826,059 | 859,850,679 |
| 2024-11-07 | 4.44 | 4.9 | 4.36 | 4.73 | +4.88% | 2,325,371 | 1,104,321,769 |
| 2024-11-06 | 4.63 | 4.75 | 4.48 | 4.51 | -3.22% | 1,739,991 | 796,344,334 |
| 2024-11-05 | 4.6 | 4.83 | 4.52 | 4.66 | -0.21% | 2,060,018 | 956,295,442 |
| 2024-11-04 | 4.22 | 4.89 | 4.22 | 4.67 | +2.19% | 1,971,755 | 914,986,729 |
| 2024-11-01 | 5.09 | 5.09 | 4.57 | 4.57 | -10.04% | 2,314,031 | 1,090,214,066 |
| 2024-10-31 | 4.88 | 5.36 | 4.82 | 5.08 | +4.31% | 3,468,925 | 1,790,706,504 |
| 2024-10-30 | 4.26 | 4.87 | 4.22 | 4.87 | +9.93% | 3,126,530 | 1,434,336,042 |
| 2024-10-29 | 4.4 | 4.74 | 4.28 | 4.43 | +2.31% | 3,577,901 | 1,607,608,449 |
| 2024-10-28 | 3.98 | 4.33 | 3.91 | 4.33 | +9.9% | 2,682,567 | 1,126,037,638 |
| 2024-10-25 | 3.74 | 4.09 | 3.71 | 3.94 | +5.07% | 2,774,553 | 1,095,181,181 |
| 2024-10-24 | 3.78 | 4 | 3.39 | 3.75 | +2.74% | 3,514,836 | 1,294,515,766 |
| 2024-10-23 | 3.34 | 3.65 | 3.32 | 3.65 | +9.94% | 1,741,492 | 623,700,539 |
| 2024-10-22 | 3.21 | 3.38 | 3.18 | 3.32 | +1.53% | 1,268,159 | 418,492,270 |
| 2024-10-21 | 3.32 | 3.35 | 3.25 | 3.27 | -3.25% | 1,464,296 | 481,806,199 |
| 2024-10-18 | 3.39 | 3.49 | 3.2 | 3.38 | -1.46% | 1,756,452 | 582,048,112 |
| 2024-10-17 | 3.48 | 3.55 | 3.42 | 3.43 | -3.38% | 1,159,788 | 402,210,639 |
| 2024-10-16 | 3.44 | 3.68 | 3.35 | 3.55 | +4.41% | 1,781,130 | 619,161,441 |
| 2024-10-15 | 3.43 | 3.56 | 3.37 | 3.4 | -3.68% | 1,483,080 | 507,966,920 |
| 2024-10-14 | 3.35 | 3.57 | 3.24 | 3.53 | +5.37% | 1,643,989 | 563,292,872 |
| 2024-10-11 | 3.46 | 3.65 | 3.33 | 3.35 | -9.21% | 1,826,651 | 630,715,608 |
| 2024-10-10 | 4.11 | 4.11 | 3.69 | 3.69 | -10% | 3,283,767 | 1,250,234,104 |
| 2024-10-09 | 3.73 | 4.1 | 3.56 | 4.1 | +9.92% | 3,318,676 | 1,310,419,985 |
| 2024-10-08 | 3.87 | 3.87 | 3.46 | 3.73 | +5.67% | 3,139,438 | 1,155,325,212 |
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：