股票概览
3.65
+4.29%
+0.15
3.51
开盘价
3.69
最高价
3.49
最低价
663,355
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.41
MA10 (10日均线)
3.28
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 | 3.51 | 3.69 | 3.49 | 3.65 | +4.29% | 663,355 | 238,301,119 |
| 2025-03-24 | 3.47 | 3.52 | 3.44 | 3.5 | +1.16% | 553,456 | 192,676,332 |
| 2025-03-21 | 3.41 | 3.49 | 3.4 | 3.46 | +1.17% | 464,338 | 160,539,410 |
| 2025-03-20 | 3.42 | 3.45 | 3.4 | 3.42 | 0% | 313,907 | 107,459,750 |
| 2025-03-19 | 3.38 | 3.43 | 3.35 | 3.42 | +0.88% | 328,171 | 111,507,088 |
| 2025-03-18 | 3.4 | 3.42 | 3.35 | 3.39 | -0.29% | 361,454 | 122,223,490 |
| 2025-03-17 | 3.42 | 3.44 | 3.35 | 3.4 | +0.59% | 498,988 | 168,895,333 |
| 2025-03-14 | 3.3 | 3.4 | 3.26 | 3.38 | +3.05% | 740,932 | 246,809,134 |
| 2025-03-13 | 3.24 | 3.3 | 3.23 | 3.28 | +1.23% | 594,572 | 194,429,555 |
| 2025-03-12 | 3.17 | 3.27 | 3.17 | 3.24 | +1.89% | 589,263 | 190,392,182 |
| 2025-03-11 | 3.15 | 3.18 | 3.13 | 3.18 | +0.32% | 224,530 | 70,898,320 |
| 2025-03-10 | 3.18 | 3.18 | 3.14 | 3.17 | +0.63% | 267,940 | 84,674,076 |
| 2025-03-07 | 3.16 | 3.18 | 3.14 | 3.15 | -0.32% | 291,096 | 92,011,488 |
| 2025-03-06 | 3.14 | 3.17 | 3.13 | 3.16 | +0.32% | 340,028 | 107,175,054 |
| 2025-03-05 | 3.18 | 3.18 | 3.11 | 3.15 | -0.94% | 340,690 | 106,737,932 |
| 2025-03-04 | 3.13 | 3.23 | 3.13 | 3.18 | +1.6% | 553,955 | 176,536,217 |
| 2025-03-03 | 3.1 | 3.18 | 3.09 | 3.13 | +1.29% | 530,458 | 166,097,966 |
| 2025-02-28 | 3.12 | 3.15 | 3.09 | 3.09 | -1.59% | 426,775 | 133,041,336 |
| 2025-02-27 | 3.17 | 3.18 | 3.09 | 3.14 | -0.63% | 468,918 | 146,648,926 |
| 2025-02-26 | 3.09 | 3.16 | 3.09 | 3.16 | +2.6% | 557,708 | 174,933,675 |
| 2025-02-25 | 3.1 | 3.14 | 3.07 | 3.08 | -1.28% | 401,338 | 124,622,295 |
| 2025-02-24 | 3.09 | 3.14 | 3.08 | 3.12 | +0.97% | 412,675 | 128,724,074 |
| 2025-02-21 | 3.09 | 3.11 | 3.07 | 3.09 | +0.32% | 428,163 | 132,275,198 |
| 2025-02-20 | 3.12 | 3.13 | 3.08 | 3.08 | -1.6% | 493,478 | 152,725,780 |
| 2025-02-19 | 3.16 | 3.17 | 3.08 | 3.13 | -0.95% | 591,905 | 184,333,104 |
| 2025-02-18 | 3.24 | 3.24 | 3.14 | 3.16 | -2.47% | 470,656 | 150,178,923 |
| 2025-02-17 | 3.2 | 3.24 | 3.18 | 3.24 | +0.93% | 469,083 | 150,844,383 |
| 2025-02-14 | 3.25 | 3.25 | 3.2 | 3.21 | -1.23% | 496,943 | 160,060,551 |
| 2025-02-13 | 3.27 | 3.28 | 3.25 | 3.25 | -0.61% | 377,292 | 123,048,962 |
| 2025-02-12 | 3.29 | 3.31 | 3.24 | 3.27 | -0.61% | 445,563 | 145,633,238 |
| 2025-02-11 | 3.28 | 3.3 | 3.25 | 3.29 | +0.61% | 497,658 | 163,029,494 |
| 2025-02-10 | 3.28 | 3.3 | 3.25 | 3.27 | -0.61% | 523,083 | 171,111,983 |
| 2025-02-07 | 3.27 | 3.32 | 3.24 | 3.29 | +0.61% | 565,057 | 185,380,538 |
| 2025-02-06 | 3.25 | 3.28 | 3.21 | 3.27 | +0.62% | 426,215 | 138,260,715 |
| 2025-02-05 | 3.35 | 3.37 | 3.24 | 3.25 | -2.4% | 519,967 | 170,616,827 |
| 2025-01-27 | 3.31 | 3.37 | 3.29 | 3.33 | +1.22% | 508,229 | 169,947,468 |
| 2025-01-24 | 3.26 | 3.29 | 3.25 | 3.29 | +0.92% | 348,014 | 113,971,238 |
| 2025-01-23 | 3.34 | 3.36 | 3.26 | 3.26 | -1.21% | 477,085 | 158,054,318 |
| 2025-01-22 | 3.32 | 3.32 | 3.24 | 3.3 | -0.9% | 445,677 | 146,034,563 |
| 2025-01-21 | 3.24 | 3.39 | 3.24 | 3.33 | +3.1% | 856,875 | 284,613,487 |
| 2025-01-20 | 3.26 | 3.27 | 3.21 | 3.23 | 0% | 400,856 | 129,793,473 |
| 2025-01-17 | 3.25 | 3.26 | 3.21 | 3.23 | -0.62% | 413,695 | 133,813,432 |
| 2025-01-16 | 3.26 | 3.32 | 3.23 | 3.25 | 0% | 520,892 | 170,529,899 |
| 2025-01-15 | 3.32 | 3.32 | 3.23 | 3.25 | -2.11% | 468,081 | 152,560,060 |
| 2025-01-14 | 3.2 | 3.34 | 3.2 | 3.32 | +3.75% | 651,305 | 212,941,003 |
| 2025-01-13 | 3.17 | 3.23 | 3.17 | 3.2 | 0% | 416,418 | 132,939,103 |
| 2025-01-10 | 3.27 | 3.33 | 3.2 | 3.2 | -3.03% | 569,807 | 186,144,930 |
| 2025-01-09 | 3.25 | 3.35 | 3.21 | 3.3 | +0.61% | 756,020 | 247,243,305 |
| 2025-01-08 | 3.36 | 3.39 | 3.23 | 3.28 | -2.38% | 813,832 | 269,229,727 |
| 2025-01-07 | 3.42 | 3.42 | 3.28 | 3.36 | -1.75% | 930,140 | 310,906,833 |
| 2025-01-06 | 3.59 | 3.59 | 3.39 | 3.42 | -7.07% | 1,126,746 | 391,410,749 |
| 2025-01-03 | 3.47 | 3.85 | 3.39 | 3.68 | +3.08% | 1,732,569 | 616,513,696 |
| 2025-01-02 | 3.8 | 3.8 | 3.57 | 3.57 | -10.08% | 1,808,753 | 652,227,229 |
| 2024-12-31 | 4.76 | 4.76 | 3.9 | 3.97 | -8.31% | 3,284,190 | 1,421,733,436 |
| 2024-12-16 | 4.29 | 4.39 | 4.27 | 4.33 | +1.64% | 586,740 | 253,896,874 |
| 2024-12-13 | 4.28 | 4.37 | 4.25 | 4.26 | -0.7% | 436,776 | 187,656,651 |
| 2024-12-12 | 4.38 | 4.4 | 4.22 | 4.29 | -2.05% | 770,343 | 330,791,826 |
| 2024-12-11 | 4.36 | 4.45 | 4.26 | 4.38 | +0.46% | 767,068 | 334,626,504 |
| 2024-12-10 | 4.37 | 4.5 | 4.29 | 4.36 | -0.23% | 1,574,706 | 687,944,923 |
| 2024-12-09 | 4 | 4.37 | 3.99 | 4.37 | +10.08% | 1,365,143 | 588,374,692 |
| 2024-12-06 | 3.89 | 3.98 | 3.87 | 3.97 | +2.32% | 375,858 | 147,923,230 |
| 2024-12-05 | 3.97 | 3.99 | 3.84 | 3.88 | -2.51% | 457,799 | 177,923,476 |
| 2024-12-04 | 4.02 | 4.06 | 3.95 | 3.98 | -1.49% | 364,662 | 145,967,021 |
| 2024-12-03 | 4 | 4.07 | 3.92 | 4.04 | +1% | 710,160 | 283,306,814 |
| 2024-12-02 | 3.85 | 4.03 | 3.81 | 4 | +3.63% | 721,873 | 286,057,690 |
| 2024-11-29 | 3.76 | 3.98 | 3.76 | 3.86 | +2.66% | 863,333 | 334,763,468 |
| 2024-11-28 | 3.7 | 3.79 | 3.68 | 3.76 | +1.62% | 389,561 | 145,794,448 |
| 2024-11-27 | 3.62 | 3.71 | 3.53 | 3.7 | +2.49% | 380,222 | 137,403,951 |
| 2024-11-26 | 3.61 | 3.66 | 3.58 | 3.61 | -0.28% | 175,684 | 63,636,412 |
| 2024-11-25 | 3.68 | 3.69 | 3.58 | 3.62 | -1.36% | 317,639 | 115,361,435 |
| 2024-11-22 | 3.82 | 3.83 | 3.65 | 3.67 | -3.42% | 449,053 | 166,639,840 |
| 2024-11-21 | 3.63 | 3.84 | 3.61 | 3.8 | +4.97% | 728,697 | 273,215,573 |
| 2024-11-20 | 3.62 | 3.63 | 3.59 | 3.62 | -0.28% | 188,721 | 68,140,190 |
| 2024-11-19 | 3.61 | 3.67 | 3.56 | 3.63 | +0.83% | 272,423 | 98,174,348 |
| 2024-11-18 | 3.6 | 3.67 | 3.57 | 3.6 | +1.12% | 403,093 | 145,986,458 |
| 2024-11-15 | 3.52 | 3.62 | 3.52 | 3.56 | +1.14% | 277,576 | 99,289,972 |
| 2024-11-14 | 3.63 | 3.63 | 3.52 | 3.52 | -3.03% | 317,854 | 113,359,390 |
| 2024-11-13 | 3.65 | 3.66 | 3.6 | 3.63 | -0.27% | 276,939 | 100,357,266 |
| 2024-11-12 | 3.65 | 3.68 | 3.61 | 3.64 | 0% | 381,453 | 138,936,752 |
| 2024-11-11 | 3.75 | 3.75 | 3.61 | 3.64 | -2.93% | 576,530 | 210,720,500 |
| 2024-11-08 | 3.83 | 3.84 | 3.71 | 3.75 | -1.83% | 363,352 | 136,618,795 |
| 2024-11-07 | 3.71 | 3.83 | 3.69 | 3.82 | +2.14% | 347,734 | 131,476,876 |
| 2024-11-06 | 3.83 | 3.85 | 3.71 | 3.74 | -1.32% | 369,516 | 138,520,387 |
| 2024-11-05 | 3.67 | 3.8 | 3.66 | 3.79 | +3.27% | 460,684 | 172,876,849 |
| 2024-11-04 | 3.76 | 3.77 | 3.64 | 3.67 | -2.39% | 470,037 | 173,006,026 |
| 2024-11-01 | 3.73 | 3.8 | 3.71 | 3.76 | +0.53% | 385,324 | 144,644,278 |
| 2024-10-31 | 3.87 | 3.88 | 3.68 | 3.74 | -3.61% | 743,367 | 279,015,616 |
| 2024-10-30 | 3.92 | 3.95 | 3.83 | 3.88 | -1.52% | 426,128 | 165,600,207 |
| 2024-10-29 | 3.99 | 4.04 | 3.91 | 3.94 | -1.01% | 479,076 | 189,414,816 |
| 2024-10-28 | 4 | 4.03 | 3.84 | 3.98 | -1.97% | 674,708 | 265,323,832 |
| 2024-10-25 | 4.05 | 4.08 | 3.91 | 4.06 | +0.25% | 622,363 | 249,262,938 |
| 2024-10-24 | 3.92 | 4.06 | 3.86 | 4.05 | +3.32% | 687,368 | 275,378,515 |
| 2024-10-23 | 3.92 | 4.04 | 3.87 | 3.92 | +0.51% | 503,572 | 198,943,245 |
| 2024-10-22 | 3.65 | 3.92 | 3.63 | 3.9 | +6.85% | 696,609 | 265,382,379 |
| 2024-10-21 | 3.69 | 3.72 | 3.6 | 3.65 | -1.08% | 354,184 | 129,287,257 |
| 2024-10-18 | 3.65 | 3.75 | 3.55 | 3.69 | +1.1% | 393,699 | 143,956,190 |
| 2024-10-17 | 3.8 | 3.82 | 3.64 | 3.65 | -3.44% | 346,656 | 128,225,866 |
| 2024-10-16 | 3.73 | 3.85 | 3.71 | 3.78 | +0.27% | 287,767 | 109,114,206 |
| 2024-10-15 | 3.87 | 3.95 | 3.73 | 3.77 | -2.58% | 668,347 | 256,237,619 |
| 2024-10-14 | 3.65 | 3.88 | 3.62 | 3.87 | +6.61% | 529,552 | 199,509,749 |
| 2024-10-11 | 3.74 | 3.74 | 3.59 | 3.63 | -2.68% | 338,569 | 124,046,659 |
| 2024-10-10 | 3.6 | 3.85 | 3.59 | 3.73 | +3.9% | 545,687 | 203,570,662 |
| 2024-10-09 | 3.94 | 3.95 | 3.56 | 3.59 | -8.42% | 625,483 | 231,610,529 |
| 2024-10-08 | 4.19 | 4.21 | 3.83 | 3.92 | +2.35% | 787,256 | 313,634,809 |
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：