股票概览
3.5
+0.86%
+0.03
3.45
开盘价
3.55
最高价
3.43
最低价
321,721
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.36
MA10 (10日均线)
3.31
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 | 3.55 | 3.43 | 3.5 | +0.86% | 321,721 | 112,391,378 |
| 2025-03-24 | 3.45 | 3.47 | 3.41 | 3.47 | +0.58% | 533,985 | 183,263,143 |
| 2025-03-21 | 3.38 | 3.5 | 3.37 | 3.45 | +2.07% | 896,822 | 309,690,017 |
| 2025-03-20 | 3.35 | 3.41 | 3.34 | 3.38 | +0.9% | 469,481 | 158,608,764 |
| 2025-03-19 | 3.35 | 3.36 | 3.33 | 3.35 | -0.3% | 269,774 | 90,283,683 |
| 2025-03-18 | 3.34 | 3.36 | 3.31 | 3.36 | +0.9% | 326,792 | 109,118,055 |
| 2025-03-17 | 3.3 | 3.39 | 3.29 | 3.33 | +1.22% | 506,698 | 169,604,361 |
| 2025-03-14 | 3.23 | 3.29 | 3.22 | 3.29 | +1.54% | 462,663 | 151,031,905 |
| 2025-03-13 | 3.21 | 3.24 | 3.2 | 3.24 | +0.93% | 357,931 | 115,335,131 |
| 2025-03-12 | 3.21 | 3.23 | 3.19 | 3.21 | 0% | 247,949 | 79,646,517 |
| 2025-03-11 | 3.18 | 3.21 | 3.17 | 3.21 | +0.31% | 294,008 | 93,722,392 |
| 2025-03-10 | 3.21 | 3.23 | 3.19 | 3.2 | -0.31% | 257,213 | 82,454,433 |
| 2025-03-07 | 3.22 | 3.24 | 3.2 | 3.21 | -0.62% | 275,716 | 88,839,780 |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.23 | +0.31% | 389,570 | 125,025,064 |
| 2025-03-05 | 3.28 | 3.28 | 3.21 | 3.22 | -1.83% | 400,220 | 129,265,040 |
| 2025-03-04 | 3.28 | 3.29 | 3.26 | 3.28 | -0.3% | 252,003 | 82,513,562 |
| 2025-03-03 | 3.3 | 3.34 | 3.28 | 3.29 | 0% | 348,154 | 115,322,500 |
| 2025-02-28 | 3.32 | 3.35 | 3.29 | 3.29 | -0.9% | 307,274 | 102,113,610 |
| 2025-02-27 | 3.36 | 3.38 | 3.29 | 3.32 | -1.19% | 355,445 | 118,056,713 |
| 2025-02-26 | 3.32 | 3.38 | 3.31 | 3.36 | +1.51% | 391,033 | 130,905,078 |
| 2025-02-25 | 3.36 | 3.36 | 3.3 | 3.31 | -1.78% | 341,144 | 113,454,038 |
| 2025-02-24 | 3.31 | 3.38 | 3.3 | 3.37 | +1.2% | 402,933 | 135,197,575 |
| 2025-02-21 | 3.31 | 3.35 | 3.28 | 3.33 | +0.91% | 388,201 | 128,875,242 |
| 2025-02-20 | 3.34 | 3.35 | 3.3 | 3.3 | -1.49% | 293,794 | 97,407,880 |
| 2025-02-19 | 3.35 | 3.36 | 3.32 | 3.35 | 0% | 257,305 | 85,920,986 |
| 2025-02-18 | 3.42 | 3.43 | 3.34 | 3.35 | -2.05% | 294,879 | 99,658,574 |
| 2025-02-17 | 3.4 | 3.43 | 3.36 | 3.42 | +0.88% | 330,714 | 112,382,442 |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.39 | -1.17% | 299,384 | 101,615,826 |
| 2025-02-13 | 3.43 | 3.47 | 3.42 | 3.43 | -0.58% | 312,756 | 107,625,568 |
| 2025-02-12 | 3.47 | 3.48 | 3.42 | 3.45 | -0.58% | 299,930 | 103,255,453 |
| 2025-02-11 | 3.5 | 3.51 | 3.44 | 3.47 | -0.86% | 282,892 | 98,082,561 |
| 2025-02-10 | 3.49 | 3.53 | 3.48 | 3.5 | +0.57% | 343,386 | 120,109,295 |
| 2025-02-07 | 3.46 | 3.51 | 3.45 | 3.48 | +0.29% | 447,670 | 155,817,640 |
| 2025-02-06 | 3.42 | 3.47 | 3.39 | 3.47 | +1.46% | 331,715 | 114,160,214 |
| 2025-02-05 | 3.47 | 3.47 | 3.4 | 3.42 | -0.87% | 273,874 | 93,643,456 |
| 2025-01-27 | 3.5 | 3.54 | 3.44 | 3.45 | -0.86% | 405,890 | 141,450,304 |
| 2025-01-24 | 3.45 | 3.5 | 3.43 | 3.48 | +0.29% | 280,104 | 97,272,453 |
| 2025-01-23 | 3.47 | 3.52 | 3.46 | 3.47 | +1.17% | 352,121 | 122,711,526 |
| 2025-01-22 | 3.45 | 3.46 | 3.41 | 3.43 | -0.87% | 195,029 | 66,876,742 |
| 2025-01-21 | 3.49 | 3.49 | 3.42 | 3.46 | -0.29% | 276,983 | 95,435,954 |
| 2025-01-20 | 3.56 | 3.56 | 3.46 | 3.47 | -1.98% | 455,012 | 158,988,126 |
| 2025-01-17 | 3.53 | 3.56 | 3.48 | 3.54 | -0.28% | 239,075 | 84,295,978 |
| 2025-01-16 | 3.48 | 3.57 | 3.48 | 3.55 | +2.6% | 378,995 | 133,997,328 |
| 2025-01-15 | 3.49 | 3.51 | 3.45 | 3.46 | -0.86% | 317,746 | 110,360,545 |
| 2025-01-14 | 3.35 | 3.5 | 3.34 | 3.49 | +3.87% | 449,345 | 154,249,761 |
| 2025-01-13 | 3.34 | 3.39 | 3.33 | 3.36 | +1.2% | 345,330 | 116,057,069 |
| 2025-01-10 | 3.4 | 3.4 | 3.32 | 3.32 | -1.78% | 263,905 | 88,470,984 |
| 2025-01-09 | 3.43 | 3.43 | 3.36 | 3.38 | -2.59% | 354,189 | 120,186,290 |
| 2025-01-08 | 3.53 | 3.57 | 3.37 | 3.47 | -2.25% | 589,873 | 204,433,094 |
| 2025-01-07 | 3.43 | 3.56 | 3.39 | 3.55 | +3.5% | 591,846 | 205,765,250 |
| 2025-01-06 | 3.44 | 3.45 | 3.37 | 3.43 | +0.88% | 384,752 | 131,522,145 |
| 2025-01-03 | 3.45 | 3.52 | 3.4 | 3.4 | -1.45% | 459,595 | 158,793,440 |
| 2025-01-02 | 3.56 | 3.6 | 3.41 | 3.45 | -3.63% | 504,591 | 176,336,258 |
| 2024-12-31 | 3.67 | 3.71 | 3.57 | 3.58 | -2.19% | 495,439 | 180,327,018 |
| 2024-12-30 | 3.69 | 3.7 | 3.6 | 3.66 | -1.08% | 409,905 | 149,131,588 |
| 2024-12-27 | 3.64 | 3.72 | 3.62 | 3.7 | +1.65% | 424,060 | 155,943,131 |
| 2024-12-26 | 3.68 | 3.69 | 3.61 | 3.64 | -0.55% | 338,607 | 123,288,430 |
| 2024-12-25 | 3.72 | 3.73 | 3.64 | 3.66 | -1.35% | 327,784 | 120,521,536 |
| 2024-12-24 | 3.63 | 3.72 | 3.63 | 3.71 | +1.37% | 419,013 | 154,520,245 |
| 2024-12-23 | 3.66 | 3.73 | 3.63 | 3.66 | +1.1% | 670,126 | 246,886,354 |
| 2024-12-20 | 3.67 | 3.68 | 3.61 | 3.62 | -1.36% | 338,637 | 123,029,925 |
| 2024-12-19 | 3.72 | 3.73 | 3.62 | 3.67 | -1.61% | 406,950 | 149,016,595 |
| 2024-12-18 | 3.76 | 3.83 | 3.71 | 3.73 | +0.54% | 549,965 | 207,601,360 |
| 2024-12-17 | 3.72 | 3.78 | 3.67 | 3.71 | -0.27% | 454,352 | 168,802,462 |
| 2024-12-16 | 3.69 | 3.76 | 3.68 | 3.72 | +0.81% | 422,932 | 157,722,170 |
| 2024-12-13 | 3.83 | 3.84 | 3.68 | 3.69 | -4.16% | 627,856 | 234,843,608 |
| 2024-12-12 | 3.87 | 3.89 | 3.83 | 3.85 | -0.52% | 345,029 | 132,955,748 |
| 2024-12-11 | 3.81 | 3.9 | 3.8 | 3.87 | +1.31% | 437,136 | 168,794,511 |
| 2024-12-10 | 3.98 | 3.98 | 3.81 | 3.82 | -1.8% | 775,999 | 300,376,678 |
| 2024-12-09 | 3.86 | 3.96 | 3.85 | 3.89 | +0.52% | 597,296 | 233,743,544 |
| 2024-12-06 | 3.75 | 3.91 | 3.75 | 3.87 | +2.93% | 660,273 | 253,429,184 |
| 2024-12-05 | 3.84 | 3.87 | 3.73 | 3.76 | -2.84% | 758,079 | 285,899,614 |
| 2024-12-04 | 3.79 | 4.05 | 3.75 | 3.87 | +1.84% | 925,926 | 360,036,428 |
| 2024-12-03 | 3.82 | 3.82 | 3.75 | 3.8 | 0% | 357,398 | 134,922,485 |
| 2024-12-02 | 3.7 | 3.82 | 3.69 | 3.8 | +3.26% | 571,826 | 215,717,167 |
| 2024-11-29 | 3.69 | 3.72 | 3.64 | 3.68 | 0% | 382,335 | 140,921,410 |
| 2024-11-28 | 3.62 | 3.73 | 3.61 | 3.68 | +1.38% | 514,494 | 188,455,795 |
| 2024-11-27 | 3.6 | 3.64 | 3.52 | 3.63 | -0.27% | 383,689 | 137,237,502 |
| 2024-11-26 | 3.65 | 3.66 | 3.62 | 3.64 | -0.27% | 291,007 | 105,888,110 |
| 2024-11-25 | 3.62 | 3.71 | 3.57 | 3.65 | +0.83% | 453,308 | 165,093,176 |
| 2024-11-22 | 3.76 | 3.79 | 3.61 | 3.62 | -3.72% | 525,373 | 194,520,932 |
| 2024-11-21 | 3.85 | 3.86 | 3.72 | 3.76 | -2.34% | 572,330 | 215,848,854 |
| 2024-11-20 | 3.72 | 3.85 | 3.7 | 3.85 | +3.22% | 791,557 | 300,662,711 |
| 2024-11-19 | 3.75 | 3.86 | 3.65 | 3.73 | -0.27% | 828,290 | 309,651,621 |
| 2024-11-18 | 3.68 | 3.89 | 3.68 | 3.74 | +4.47% | 1,397,504 | 528,665,607 |
| 2024-11-15 | 3.63 | 3.68 | 3.56 | 3.58 | -1.1% | 539,180 | 195,837,759 |
| 2024-11-14 | 3.68 | 3.71 | 3.61 | 3.62 | -1.9% | 370,928 | 135,830,147 |
| 2024-11-13 | 3.68 | 3.77 | 3.63 | 3.69 | +2.22% | 608,308 | 224,621,092 |
| 2024-11-12 | 3.68 | 3.72 | 3.57 | 3.61 | -1.9% | 539,607 | 196,404,989 |
| 2024-11-11 | 3.71 | 3.72 | 3.62 | 3.68 | -1.08% | 453,365 | 166,141,714 |
| 2024-11-08 | 3.85 | 3.87 | 3.7 | 3.72 | -2.87% | 754,747 | 284,469,563 |
| 2024-11-07 | 3.7 | 3.83 | 3.68 | 3.83 | +2.96% | 602,282 | 227,288,980 |
| 2024-11-06 | 3.71 | 3.74 | 3.65 | 3.72 | +0.27% | 512,420 | 189,905,514 |
| 2024-11-05 | 3.66 | 3.73 | 3.64 | 3.71 | +1.09% | 602,386 | 222,556,556 |
| 2024-11-04 | 3.57 | 3.68 | 3.57 | 3.67 | +2.23% | 608,570 | 221,557,577 |
| 2024-11-01 | 3.56 | 3.63 | 3.52 | 3.59 | +0.56% | 566,557 | 203,279,812 |
| 2024-10-31 | 3.45 | 3.58 | 3.45 | 3.57 | +2.59% | 529,308 | 187,306,343 |
| 2024-10-30 | 3.51 | 3.54 | 3.44 | 3.48 | -0.85% | 453,368 | 158,063,206 |
| 2024-10-29 | 3.6 | 3.61 | 3.5 | 3.51 | -2.77% | 449,202 | 158,891,213 |
| 2024-10-28 | 3.48 | 3.63 | 3.45 | 3.61 | +3.74% | 697,672 | 248,928,993 |
| 2024-10-25 | 3.46 | 3.49 | 3.46 | 3.48 | +0.58% | 308,672 | 107,281,145 |
| 2024-10-24 | 3.5 | 3.5 | 3.43 | 3.46 | -1.14% | 291,542 | 100,784,395 |
| 2024-10-23 | 3.49 | 3.57 | 3.48 | 3.5 | +0.29% | 440,865 | 155,035,317 |
| 2024-10-22 | 3.41 | 3.5 | 3.39 | 3.49 | +2.35% | 531,883 | 183,888,932 |
| 2024-10-21 | 3.46 | 3.49 | 3.38 | 3.41 | -1.16% | 592,020 | 202,818,306 |
| 2024-10-18 | 3.39 | 3.52 | 3.33 | 3.45 | +1.77% | 628,531 | 214,677,649 |
| 2024-10-17 | 3.49 | 3.51 | 3.38 | 3.39 | -2.59% | 476,236 | 163,713,032 |
| 2024-10-16 | 3.41 | 3.52 | 3.38 | 3.48 | +0.58% | 426,996 | 148,007,548 |
| 2024-10-15 | 3.52 | 3.56 | 3.43 | 3.46 | -2.81% | 574,837 | 201,523,033 |
| 2024-10-14 | 3.58 | 3.61 | 3.5 | 3.56 | -0.56% | 758,568 | 269,590,191 |
| 2024-10-11 | 3.68 | 3.68 | 3.52 | 3.58 | -3.24% | 785,479 | 283,482,047 |
| 2024-10-10 | 3.5 | 3.85 | 3.44 | 3.7 | +5.71% | 1,583,892 | 585,315,234 |
| 2024-10-09 | 3.7 | 3.7 | 3.47 | 3.5 | -7.65% | 1,032,225 | 369,175,547 |
| 2024-10-08 | 3.96 | 3.96 | 3.6 | 3.79 | +5.28% | 1,342,077 | 505,961,689 |
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：