股票概览
3.6
+1.41%
+0.05
3.55
开盘价
3.63
最高价
3.51
最低价
297,718
成交量
数据更新至: 2025-03-25
技术指标
3.51
MA5 (5日均线)
3.46
MA10 (10日均线)
3.39
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 | 3.55 | 3.63 | 3.51 | 3.6 | +1.41% | 297,718 | 106,769,647 |
| 2025-03-24 | 3.49 | 3.55 | 3.48 | 3.55 | +2.31% | 412,007 | 145,092,242 |
| 2025-03-21 | 3.47 | 3.52 | 3.46 | 3.47 | 0% | 300,810 | 104,945,557 |
| 2025-03-20 | 3.45 | 3.48 | 3.44 | 3.47 | +0.58% | 253,880 | 87,972,223 |
| 2025-03-19 | 3.41 | 3.46 | 3.39 | 3.45 | +1.17% | 279,009 | 95,952,882 |
| 2025-03-18 | 3.44 | 3.45 | 3.4 | 3.41 | -0.58% | 190,612 | 65,057,437 |
| 2025-03-17 | 3.42 | 3.48 | 3.41 | 3.43 | +0.59% | 285,582 | 98,465,219 |
| 2025-03-14 | 3.4 | 3.44 | 3.39 | 3.41 | 0% | 278,524 | 95,001,861 |
| 2025-03-13 | 3.38 | 3.41 | 3.34 | 3.41 | +1.79% | 404,151 | 136,532,135 |
| 2025-03-12 | 3.3 | 3.36 | 3.29 | 3.35 | +1.52% | 307,573 | 102,433,078 |
| 2025-03-11 | 3.26 | 3.3 | 3.24 | 3.3 | +0.92% | 235,188 | 77,128,832 |
| 2025-03-10 | 3.28 | 3.29 | 3.26 | 3.27 | -0.3% | 178,853 | 58,571,641 |
| 2025-03-07 | 3.3 | 3.31 | 3.27 | 3.28 | -0.61% | 254,116 | 83,577,565 |
| 2025-03-06 | 3.32 | 3.33 | 3.29 | 3.3 | -0.6% | 249,308 | 82,433,314 |
| 2025-03-05 | 3.32 | 3.33 | 3.28 | 3.32 | -0.3% | 177,893 | 58,670,327 |
| 2025-03-04 | 3.3 | 3.34 | 3.3 | 3.33 | +0.3% | 157,084 | 52,152,179 |
| 2025-03-03 | 3.35 | 3.36 | 3.31 | 3.32 | -0.6% | 221,628 | 73,892,020 |
| 2025-02-28 | 3.36 | 3.38 | 3.33 | 3.34 | -0.89% | 244,074 | 81,852,474 |
| 2025-02-27 | 3.39 | 3.41 | 3.35 | 3.37 | -0.88% | 230,759 | 77,906,537 |
| 2025-02-26 | 3.36 | 3.41 | 3.35 | 3.4 | +1.19% | 196,484 | 66,526,962 |
| 2025-02-25 | 3.4 | 3.41 | 3.36 | 3.36 | -1.47% | 227,918 | 77,097,181 |
| 2025-02-24 | 3.4 | 3.46 | 3.39 | 3.41 | 0% | 339,090 | 116,212,654 |
| 2025-02-21 | 3.44 | 3.46 | 3.39 | 3.41 | -0.58% | 286,780 | 97,743,254 |
| 2025-02-20 | 3.44 | 3.47 | 3.4 | 3.43 | 0% | 271,600 | 93,253,884 |
| 2025-02-19 | 3.45 | 3.46 | 3.42 | 3.43 | -0.29% | 231,673 | 79,715,015 |
| 2025-02-18 | 3.43 | 3.48 | 3.43 | 3.44 | -0.58% | 342,620 | 118,471,606 |
| 2025-02-17 | 3.39 | 3.46 | 3.36 | 3.46 | +2.37% | 407,508 | 139,364,661 |
| 2025-02-14 | 3.41 | 3.42 | 3.37 | 3.38 | -0.88% | 209,635 | 71,008,702 |
| 2025-02-13 | 3.42 | 3.44 | 3.41 | 3.41 | -0.29% | 207,709 | 71,121,255 |
| 2025-02-12 | 3.41 | 3.44 | 3.4 | 3.42 | 0% | 219,536 | 75,064,957 |
| 2025-02-11 | 3.43 | 3.45 | 3.41 | 3.42 | -0.29% | 192,465 | 65,917,548 |
| 2025-02-10 | 3.45 | 3.49 | 3.43 | 3.43 | -0.58% | 308,533 | 106,629,054 |
| 2025-02-07 | 3.43 | 3.47 | 3.41 | 3.45 | +0.29% | 284,274 | 97,879,939 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.44 | +0.58% | 328,931 | 112,224,840 |
| 2025-02-05 | 3.51 | 3.51 | 3.38 | 3.42 | -1.16% | 468,307 | 160,024,291 |
| 2025-01-27 | 3.41 | 3.53 | 3.41 | 3.46 | +1.76% | 419,372 | 146,408,044 |
| 2025-01-24 | 3.41 | 3.43 | 3.34 | 3.4 | +0.29% | 314,386 | 106,738,994 |
| 2025-01-23 | 3.39 | 3.43 | 3.37 | 3.39 | +0.59% | 269,388 | 91,641,738 |
| 2025-01-22 | 3.36 | 3.39 | 3.32 | 3.37 | 0% | 194,148 | 65,094,829 |
| 2025-01-21 | 3.38 | 3.41 | 3.35 | 3.37 | -0.3% | 164,094 | 55,377,593 |
| 2025-01-20 | 3.42 | 3.44 | 3.37 | 3.38 | -0.59% | 190,328 | 64,591,998 |
| 2025-01-17 | 3.41 | 3.42 | 3.36 | 3.4 | -0.29% | 212,480 | 72,217,375 |
| 2025-01-16 | 3.44 | 3.47 | 3.4 | 3.41 | -0.29% | 217,539 | 74,724,067 |
| 2025-01-15 | 3.44 | 3.48 | 3.41 | 3.42 | -0.58% | 243,507 | 83,809,919 |
| 2025-01-14 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 275,429 | 94,003,058 |
| 2025-01-13 | 3.35 | 3.4 | 3.32 | 3.39 | +0.89% | 224,073 | 75,511,647 |
| 2025-01-10 | 3.36 | 3.4 | 3.34 | 3.36 | 0% | 234,565 | 79,158,791 |
| 2025-01-09 | 3.42 | 3.42 | 3.35 | 3.36 | -2.33% | 261,134 | 88,376,951 |
| 2025-01-08 | 3.38 | 3.45 | 3.36 | 3.44 | +1.78% | 364,053 | 124,015,263 |
| 2025-01-07 | 3.4 | 3.44 | 3.36 | 3.38 | -0.59% | 268,723 | 91,251,226 |
| 2025-01-06 | 3.39 | 3.43 | 3.35 | 3.4 | +0.29% | 263,910 | 89,649,467 |
| 2025-01-03 | 3.43 | 3.48 | 3.37 | 3.39 | -0.88% | 276,757 | 94,807,781 |
| 2025-01-02 | 3.53 | 3.55 | 3.39 | 3.42 | -2.84% | 325,836 | 113,210,426 |
| 2024-12-31 | 3.58 | 3.61 | 3.52 | 3.52 | -1.68% | 298,702 | 106,562,908 |
| 2024-12-30 | 3.61 | 3.62 | 3.56 | 3.58 | -1.1% | 221,364 | 79,342,409 |
| 2024-12-27 | 3.54 | 3.62 | 3.53 | 3.62 | +2.55% | 304,365 | 109,302,195 |
| 2024-12-26 | 3.58 | 3.61 | 3.53 | 3.53 | -1.67% | 230,912 | 82,279,279 |
| 2024-12-25 | 3.6 | 3.63 | 3.58 | 3.59 | -0.83% | 193,985 | 69,836,133 |
| 2024-12-24 | 3.54 | 3.62 | 3.54 | 3.62 | +1.12% | 263,843 | 94,772,930 |
| 2024-12-23 | 3.55 | 3.6 | 3.53 | 3.58 | +1.13% | 330,210 | 117,806,948 |
| 2024-12-20 | 3.63 | 3.65 | 3.53 | 3.54 | -2.48% | 291,499 | 103,915,002 |
| 2024-12-19 | 3.71 | 3.72 | 3.61 | 3.63 | -2.68% | 326,220 | 118,836,783 |
| 2024-12-18 | 3.69 | 3.77 | 3.68 | 3.73 | +1.08% | 227,485 | 85,120,180 |
| 2024-12-17 | 3.77 | 3.79 | 3.67 | 3.69 | -2.12% | 270,385 | 100,440,032 |
| 2024-12-16 | 3.71 | 3.78 | 3.71 | 3.77 | +1.07% | 322,579 | 121,308,253 |
| 2024-12-13 | 3.75 | 3.79 | 3.7 | 3.73 | -0.53% | 370,304 | 138,479,159 |
| 2024-12-12 | 3.71 | 3.78 | 3.68 | 3.75 | +1.35% | 350,784 | 131,328,648 |
| 2024-12-11 | 3.69 | 3.74 | 3.68 | 3.7 | +0.27% | 252,903 | 93,843,808 |
| 2024-12-10 | 3.75 | 3.76 | 3.66 | 3.69 | 0% | 413,179 | 152,785,036 |
| 2024-12-09 | 3.7 | 3.74 | 3.67 | 3.69 | -0.27% | 312,315 | 115,591,247 |
| 2024-12-06 | 3.65 | 3.71 | 3.64 | 3.7 | +1.09% | 391,351 | 144,282,556 |
| 2024-12-05 | 3.65 | 3.67 | 3.58 | 3.66 | 0% | 330,570 | 119,908,799 |
| 2024-12-04 | 3.67 | 3.69 | 3.64 | 3.66 | -0.81% | 315,497 | 115,675,804 |
| 2024-12-03 | 3.66 | 3.71 | 3.64 | 3.69 | +1.1% | 325,687 | 119,725,797 |
| 2024-12-02 | 3.63 | 3.68 | 3.61 | 3.65 | +0.83% | 338,858 | 123,691,368 |
| 2024-11-29 | 3.65 | 3.67 | 3.6 | 3.62 | -0.28% | 276,920 | 100,595,556 |
| 2024-11-28 | 3.6 | 3.65 | 3.59 | 3.63 | +0.28% | 210,370 | 76,372,576 |
| 2024-11-27 | 3.59 | 3.63 | 3.53 | 3.62 | +0.56% | 250,717 | 89,734,603 |
| 2024-11-26 | 3.63 | 3.63 | 3.58 | 3.6 | -0.55% | 184,411 | 66,456,747 |
| 2024-11-25 | 3.63 | 3.65 | 3.58 | 3.62 | +0.28% | 243,243 | 87,983,628 |
| 2024-11-22 | 3.74 | 3.78 | 3.61 | 3.61 | -3.48% | 283,530 | 104,416,843 |
| 2024-11-21 | 3.74 | 3.77 | 3.71 | 3.74 | 0% | 198,058 | 73,998,346 |
| 2024-11-20 | 3.73 | 3.76 | 3.69 | 3.74 | +0.27% | 237,092 | 88,314,712 |
| 2024-11-19 | 3.74 | 3.76 | 3.67 | 3.73 | 0% | 257,028 | 95,516,113 |
| 2024-11-18 | 3.7 | 3.8 | 3.69 | 3.73 | +1.08% | 409,344 | 153,928,208 |
| 2024-11-15 | 3.76 | 3.78 | 3.69 | 3.69 | -2.12% | 316,643 | 117,975,832 |
| 2024-11-14 | 3.84 | 3.9 | 3.75 | 3.77 | -1.82% | 463,727 | 176,861,082 |
| 2024-11-13 | 3.8 | 3.85 | 3.77 | 3.84 | +0.26% | 416,888 | 158,926,585 |
| 2024-11-12 | 3.84 | 3.88 | 3.77 | 3.83 | -0.26% | 456,366 | 174,345,234 |
| 2024-11-11 | 3.78 | 3.87 | 3.77 | 3.84 | +1.86% | 602,295 | 230,560,854 |
| 2024-11-08 | 3.79 | 3.82 | 3.73 | 3.77 | -0.26% | 449,153 | 169,231,153 |
| 2024-11-07 | 3.73 | 3.81 | 3.72 | 3.78 | +1.07% | 476,782 | 180,013,316 |
| 2024-11-06 | 3.78 | 3.78 | 3.7 | 3.74 | -1.06% | 406,524 | 151,726,886 |
| 2024-11-05 | 3.75 | 3.79 | 3.75 | 3.78 | 0% | 464,522 | 175,191,350 |
| 2024-11-04 | 3.76 | 3.81 | 3.74 | 3.78 | +0.27% | 535,049 | 201,905,951 |
| 2024-11-01 | 3.9 | 3.93 | 3.62 | 3.77 | -0.26% | 843,251 | 316,497,616 |
| 2024-10-31 | 3.71 | 3.82 | 3.7 | 3.78 | +1.89% | 796,296 | 298,394,524 |
| 2024-10-30 | 3.67 | 3.74 | 3.66 | 3.71 | +0.82% | 518,716 | 191,835,323 |
| 2024-10-29 | 3.72 | 3.72 | 3.64 | 3.68 | -0.81% | 557,362 | 204,916,299 |
| 2024-10-28 | 3.73 | 3.74 | 3.62 | 3.71 | +2.49% | 768,352 | 284,036,706 |
| 2024-10-25 | 3.6 | 3.64 | 3.57 | 3.62 | +0.84% | 396,190 | 142,600,856 |
| 2024-10-24 | 3.6 | 3.6 | 3.56 | 3.59 | -0.28% | 185,070 | 66,227,973 |
| 2024-10-23 | 3.6 | 3.64 | 3.57 | 3.6 | +0.28% | 357,175 | 128,681,034 |
| 2024-10-22 | 3.5 | 3.61 | 3.46 | 3.59 | +3.76% | 469,321 | 166,659,021 |
| 2024-10-21 | 3.56 | 3.56 | 3.45 | 3.46 | -1.98% | 378,433 | 132,027,202 |
| 2024-10-18 | 3.52 | 3.58 | 3.45 | 3.53 | +1.44% | 362,878 | 127,564,323 |
| 2024-10-17 | 3.56 | 3.58 | 3.48 | 3.48 | -1.97% | 310,971 | 109,433,106 |
| 2024-10-16 | 3.48 | 3.57 | 3.48 | 3.55 | +1.43% | 292,260 | 103,409,229 |
| 2024-10-15 | 3.6 | 3.62 | 3.5 | 3.5 | -3.31% | 309,691 | 110,152,815 |
| 2024-10-14 | 3.56 | 3.65 | 3.55 | 3.62 | +1.69% | 414,718 | 149,026,191 |
| 2024-10-11 | 3.63 | 3.64 | 3.54 | 3.56 | -1.11% | 354,095 | 126,843,298 |
| 2024-10-10 | 3.5 | 3.66 | 3.49 | 3.6 | +3.15% | 606,061 | 217,430,585 |
| 2024-10-09 | 3.64 | 3.67 | 3.46 | 3.49 | -5.68% | 763,995 | 272,220,637 |
| 2024-10-08 | 4.04 | 4.05 | 3.59 | 3.7 | +0.27% | 1,052,512 | 395,961,436 |
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：