股票概览
3.51
+1.15%
+0.04
3.45
开盘价
3.53
最高价
3.45
最低价
82,080
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.47
MA10 (10日均线)
3.44
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 | 3.53 | 3.45 | 3.51 | +1.15% | 82,080 | 28,585,836 |
| 2025-03-24 | 3.52 | 3.53 | 3.43 | 3.47 | -1.42% | 142,341 | 49,460,504 |
| 2025-03-21 | 3.49 | 3.61 | 3.48 | 3.52 | +0.86% | 178,541 | 63,255,075 |
| 2025-03-20 | 3.47 | 3.5 | 3.46 | 3.49 | +0.58% | 69,085 | 24,076,021 |
| 2025-03-19 | 3.48 | 3.51 | 3.46 | 3.47 | -0.29% | 64,451 | 22,428,198 |
| 2025-03-18 | 3.48 | 3.48 | 3.45 | 3.48 | +0.29% | 61,290 | 21,264,427 |
| 2025-03-17 | 3.47 | 3.49 | 3.46 | 3.47 | +0.29% | 64,552 | 22,408,031 |
| 2025-03-14 | 3.41 | 3.47 | 3.41 | 3.46 | +1.47% | 84,633 | 29,162,733 |
| 2025-03-13 | 3.43 | 3.43 | 3.39 | 3.41 | -0.58% | 73,544 | 25,065,738 |
| 2025-03-12 | 3.43 | 3.44 | 3.41 | 3.43 | +0.29% | 57,059 | 19,547,705 |
| 2025-03-11 | 3.4 | 3.42 | 3.38 | 3.42 | +0.29% | 56,534 | 19,251,727 |
| 2025-03-10 | 3.39 | 3.42 | 3.39 | 3.41 | +0.29% | 60,847 | 20,735,014 |
| 2025-03-07 | 3.4 | 3.43 | 3.39 | 3.4 | -0.29% | 72,410 | 24,671,394 |
| 2025-03-06 | 3.4 | 3.41 | 3.38 | 3.41 | +0.59% | 61,798 | 20,990,306 |
| 2025-03-05 | 3.41 | 3.41 | 3.38 | 3.39 | -0.29% | 54,675 | 18,517,127 |
| 2025-03-04 | 3.38 | 3.42 | 3.37 | 3.4 | +0.29% | 47,901 | 16,279,347 |
| 2025-03-03 | 3.38 | 3.41 | 3.37 | 3.39 | +0.3% | 66,545 | 22,574,626 |
| 2025-02-28 | 3.4 | 3.43 | 3.37 | 3.38 | -0.88% | 71,502 | 24,322,293 |
| 2025-02-27 | 3.43 | 3.44 | 3.38 | 3.41 | -0.29% | 87,063 | 29,679,843 |
| 2025-02-26 | 3.38 | 3.43 | 3.38 | 3.42 | +1.18% | 97,893 | 33,455,055 |
| 2025-02-25 | 3.42 | 3.43 | 3.37 | 3.38 | -1.74% | 95,308 | 32,371,594 |
| 2025-02-24 | 3.43 | 3.45 | 3.41 | 3.44 | +0.29% | 66,183 | 22,716,609 |
| 2025-02-21 | 3.44 | 3.46 | 3.41 | 3.43 | -0.58% | 82,686 | 28,339,619 |
| 2025-02-20 | 3.45 | 3.46 | 3.42 | 3.45 | 0% | 80,828 | 27,831,048 |
| 2025-02-19 | 3.45 | 3.47 | 3.43 | 3.45 | 0% | 57,581 | 19,859,489 |
| 2025-02-18 | 3.52 | 3.52 | 3.43 | 3.45 | -1.99% | 99,858 | 34,754,120 |
| 2025-02-17 | 3.54 | 3.55 | 3.5 | 3.52 | -0.28% | 105,226 | 37,057,930 |
| 2025-02-14 | 3.54 | 3.57 | 3.51 | 3.53 | -0.28% | 65,595 | 23,180,727 |
| 2025-02-13 | 3.55 | 3.58 | 3.53 | 3.54 | -0.28% | 108,016 | 38,389,163 |
| 2025-02-12 | 3.54 | 3.56 | 3.51 | 3.55 | 0% | 107,348 | 37,917,118 |
| 2025-02-11 | 3.54 | 3.57 | 3.52 | 3.55 | -0.28% | 110,178 | 39,024,068 |
| 2025-02-10 | 3.59 | 3.59 | 3.54 | 3.56 | -0.28% | 108,787 | 38,693,712 |
| 2025-02-07 | 3.53 | 3.59 | 3.49 | 3.57 | +0.28% | 217,110 | 76,810,470 |
| 2025-02-06 | 3.6 | 3.6 | 3.52 | 3.56 | +4.09% | 304,913 | 108,463,916 |
| 2025-02-05 | 3.46 | 3.48 | 3.4 | 3.42 | -0.87% | 70,592 | 24,220,046 |
| 2025-01-27 | 3.43 | 3.5 | 3.41 | 3.45 | +1.17% | 85,360 | 29,565,810 |
| 2025-01-24 | 3.37 | 3.42 | 3.35 | 3.41 | +1.19% | 82,002 | 27,790,097 |
| 2025-01-23 | 3.4 | 3.43 | 3.36 | 3.37 | 0% | 77,468 | 26,309,572 |
| 2025-01-22 | 3.39 | 3.4 | 3.35 | 3.37 | -0.59% | 58,070 | 19,570,170 |
| 2025-01-21 | 3.41 | 3.43 | 3.36 | 3.39 | -0.29% | 84,423 | 28,628,740 |
| 2025-01-20 | 3.38 | 3.43 | 3.32 | 3.4 | -2.02% | 195,449 | 66,131,158 |
| 2025-01-17 | 3.48 | 3.51 | 3.44 | 3.47 | -0.57% | 53,804 | 18,721,048 |
| 2025-01-16 | 3.47 | 3.51 | 3.45 | 3.49 | +1.45% | 83,277 | 28,998,336 |
| 2025-01-15 | 3.45 | 3.47 | 3.43 | 3.44 | -0.58% | 47,501 | 16,389,379 |
| 2025-01-14 | 3.39 | 3.47 | 3.38 | 3.46 | +2.67% | 87,062 | 29,859,916 |
| 2025-01-13 | 3.36 | 3.38 | 3.31 | 3.37 | 0% | 60,116 | 20,161,797 |
| 2025-01-10 | 3.43 | 3.45 | 3.37 | 3.37 | -1.75% | 68,667 | 23,392,621 |
| 2025-01-09 | 3.46 | 3.47 | 3.42 | 3.43 | -1.15% | 70,740 | 24,366,934 |
| 2025-01-08 | 3.47 | 3.49 | 3.41 | 3.47 | -0.57% | 74,570 | 25,776,666 |
| 2025-01-07 | 3.5 | 3.51 | 3.44 | 3.49 | -0.29% | 62,138 | 21,569,099 |
| 2025-01-06 | 3.46 | 3.52 | 3.38 | 3.5 | +1.74% | 107,939 | 37,384,482 |
| 2025-01-03 | 3.53 | 3.56 | 3.41 | 3.44 | -2.82% | 124,801 | 43,523,996 |
| 2025-01-02 | 3.62 | 3.67 | 3.51 | 3.54 | -2.75% | 113,300 | 40,724,808 |
| 2024-12-31 | 3.69 | 3.72 | 3.62 | 3.64 | -1.36% | 100,941 | 37,035,517 |
| 2024-12-30 | 3.71 | 3.73 | 3.68 | 3.69 | -1.07% | 91,633 | 33,874,375 |
| 2024-12-27 | 3.7 | 3.75 | 3.68 | 3.73 | +1.08% | 84,953 | 31,652,237 |
| 2024-12-26 | 3.66 | 3.71 | 3.64 | 3.69 | +1.37% | 89,995 | 33,203,614 |
| 2024-12-25 | 3.69 | 3.7 | 3.61 | 3.64 | -1.36% | 81,457 | 29,651,579 |
| 2024-12-24 | 3.66 | 3.7 | 3.65 | 3.69 | +1.37% | 96,447 | 35,418,673 |
| 2024-12-23 | 3.75 | 3.75 | 3.63 | 3.64 | -2.93% | 132,682 | 48,926,198 |
| 2024-12-20 | 3.75 | 3.78 | 3.74 | 3.75 | -0.27% | 79,779 | 29,975,419 |
| 2024-12-19 | 3.8 | 3.8 | 3.7 | 3.76 | -1.05% | 128,142 | 47,969,874 |
| 2024-12-18 | 3.83 | 3.87 | 3.78 | 3.8 | -0.26% | 121,789 | 46,604,064 |
| 2024-12-17 | 3.94 | 3.94 | 3.79 | 3.81 | -3.3% | 185,069 | 71,252,028 |
| 2024-12-16 | 3.94 | 3.99 | 3.93 | 3.94 | +0.25% | 123,998 | 49,055,727 |
| 2024-12-13 | 4.01 | 4.01 | 3.91 | 3.93 | -1.75% | 166,708 | 65,931,044 |
| 2024-12-12 | 3.98 | 4.01 | 3.94 | 4 | +0.76% | 163,882 | 65,235,052 |
| 2024-12-11 | 3.89 | 3.97 | 3.87 | 3.97 | +2.06% | 177,122 | 69,930,449 |
| 2024-12-10 | 4 | 4.01 | 3.88 | 3.89 | -0.51% | 207,006 | 81,498,218 |
| 2024-12-09 | 3.95 | 3.98 | 3.89 | 3.91 | -0.76% | 169,014 | 66,414,569 |
| 2024-12-06 | 3.84 | 3.94 | 3.83 | 3.94 | +2.6% | 241,532 | 94,373,582 |
| 2024-12-05 | 3.83 | 3.86 | 3.81 | 3.84 | 0% | 106,753 | 40,917,647 |
| 2024-12-04 | 3.91 | 3.91 | 3.82 | 3.84 | -1.79% | 155,603 | 60,132,307 |
| 2024-12-03 | 3.91 | 3.94 | 3.87 | 3.91 | +0.26% | 139,471 | 54,426,774 |
| 2024-12-02 | 3.82 | 3.91 | 3.82 | 3.9 | +2.09% | 167,114 | 64,717,309 |
| 2024-11-29 | 3.76 | 3.83 | 3.76 | 3.82 | +1.06% | 136,656 | 51,944,626 |
| 2024-11-28 | 3.8 | 3.82 | 3.77 | 3.78 | -0.26% | 117,787 | 44,719,557 |
| 2024-11-27 | 3.75 | 3.79 | 3.67 | 3.79 | +0.8% | 142,004 | 52,924,442 |
| 2024-11-26 | 3.8 | 3.81 | 3.74 | 3.76 | -1.05% | 126,387 | 47,691,110 |
| 2024-11-25 | 3.75 | 3.82 | 3.73 | 3.8 | +1.06% | 148,285 | 56,038,361 |
| 2024-11-22 | 3.87 | 3.91 | 3.75 | 3.76 | -3.34% | 198,516 | 76,311,325 |
| 2024-11-21 | 3.9 | 3.95 | 3.85 | 3.89 | -1.77% | 239,377 | 93,165,687 |
| 2024-11-20 | 3.84 | 4.08 | 3.83 | 3.96 | +3.66% | 420,369 | 166,528,685 |
| 2024-11-19 | 3.79 | 3.82 | 3.74 | 3.82 | +0.79% | 221,382 | 83,691,761 |
| 2024-11-18 | 3.73 | 3.85 | 3.72 | 3.79 | +3.27% | 335,734 | 127,392,154 |
| 2024-11-15 | 3.73 | 3.76 | 3.67 | 3.67 | -1.87% | 143,661 | 53,406,132 |
| 2024-11-14 | 3.82 | 3.84 | 3.72 | 3.74 | -1.84% | 139,843 | 52,832,467 |
| 2024-11-13 | 3.79 | 3.86 | 3.76 | 3.81 | +0.53% | 208,151 | 79,263,797 |
| 2024-11-12 | 3.79 | 3.85 | 3.75 | 3.79 | +0.26% | 261,619 | 99,431,088 |
| 2024-11-11 | 3.78 | 3.81 | 3.72 | 3.78 | +0.27% | 198,433 | 74,493,310 |
| 2024-11-08 | 3.81 | 3.84 | 3.7 | 3.77 | 0% | 270,394 | 101,559,773 |
| 2024-11-07 | 3.64 | 3.77 | 3.63 | 3.77 | +3.01% | 243,462 | 90,656,476 |
| 2024-11-06 | 3.66 | 3.69 | 3.61 | 3.66 | +2.52% | 241,760 | 88,239,743 |
| 2024-11-05 | 3.51 | 3.59 | 3.49 | 3.57 | +1.42% | 221,608 | 78,565,107 |
| 2024-11-04 | 3.49 | 3.52 | 3.46 | 3.52 | +0.86% | 158,785 | 55,285,920 |
| 2024-11-01 | 3.53 | 3.56 | 3.47 | 3.49 | -1.41% | 182,424 | 63,988,324 |
| 2024-10-31 | 3.59 | 3.59 | 3.5 | 3.54 | -3.28% | 283,668 | 100,357,175 |
| 2024-10-30 | 3.65 | 3.69 | 3.62 | 3.66 | +0.27% | 87,961 | 32,163,366 |
| 2024-10-29 | 3.79 | 3.8 | 3.64 | 3.65 | -3.18% | 134,534 | 49,686,136 |
| 2024-10-28 | 3.65 | 3.77 | 3.65 | 3.77 | +3.29% | 135,826 | 50,469,513 |
| 2024-10-25 | 3.62 | 3.67 | 3.6 | 3.65 | +0.55% | 103,018 | 37,570,783 |
| 2024-10-24 | 3.58 | 3.64 | 3.57 | 3.63 | +0.83% | 92,754 | 33,418,216 |
| 2024-10-23 | 3.6 | 3.63 | 3.58 | 3.6 | 0% | 118,378 | 42,711,798 |
| 2024-10-22 | 3.57 | 3.6 | 3.55 | 3.6 | +0.84% | 88,043 | 31,473,880 |
| 2024-10-21 | 3.58 | 3.6 | 3.54 | 3.57 | -0.56% | 110,196 | 39,369,762 |
| 2024-10-18 | 3.52 | 3.62 | 3.5 | 3.59 | +1.7% | 140,064 | 49,775,386 |
| 2024-10-17 | 3.61 | 3.64 | 3.52 | 3.53 | -2.49% | 123,878 | 44,291,996 |
| 2024-10-16 | 3.57 | 3.65 | 3.55 | 3.62 | +1.12% | 104,548 | 37,685,421 |
| 2024-10-15 | 3.65 | 3.67 | 3.58 | 3.58 | -2.19% | 124,939 | 45,286,172 |
| 2024-10-14 | 3.65 | 3.69 | 3.58 | 3.66 | +1.39% | 134,721 | 49,050,078 |
| 2024-10-11 | 3.73 | 3.73 | 3.58 | 3.61 | -2.17% | 136,318 | 49,817,602 |
| 2024-10-10 | 3.67 | 3.79 | 3.63 | 3.69 | +1.37% | 176,446 | 65,552,889 |
| 2024-10-09 | 3.84 | 3.85 | 3.62 | 3.64 | -6.67% | 302,055 | 112,576,353 |
| 2024-10-08 | 4.14 | 4.15 | 3.77 | 3.9 | +3.45% | 465,017 | 184,295,232 |
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：