股票概览
3.76
-2.84%
-0.11
3.7
开盘价
3.83
最高价
3.69
最低价
696,230
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
MA10 (10日均线)
3.53
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 | 3.7 | 3.83 | 3.69 | 3.76 | -2.84% | 696,230 | 260,519,162 |
| 2025-03-24 | 3.6 | 3.96 | 3.52 | 3.87 | +7.5% | 1,374,364 | 521,990,209 |
| 2025-03-21 | 3.58 | 3.7 | 3.53 | 3.6 | +1.12% | 509,109 | 185,278,724 |
| 2025-03-20 | 3.43 | 3.67 | 3.4 | 3.56 | +3.19% | 563,504 | 200,349,293 |
| 2025-03-19 | 3.42 | 3.45 | 3.37 | 3.45 | +0.88% | 198,981 | 67,741,172 |
| 2025-03-18 | 3.49 | 3.51 | 3.41 | 3.42 | -2.01% | 247,522 | 84,950,071 |
| 2025-03-17 | 3.55 | 3.6 | 3.48 | 3.49 | -2.24% | 335,376 | 118,128,115 |
| 2025-03-14 | 3.52 | 3.63 | 3.43 | 3.57 | +0.85% | 560,948 | 198,740,047 |
| 2025-03-13 | 3.4 | 3.57 | 3.36 | 3.54 | +4.42% | 494,144 | 170,632,974 |
| 2025-03-12 | 3.44 | 3.47 | 3.38 | 3.39 | -1.17% | 198,038 | 67,697,707 |
| 2025-03-11 | 3.34 | 3.43 | 3.33 | 3.43 | +0.59% | 262,491 | 88,789,106 |
| 2025-03-10 | 3.48 | 3.48 | 3.38 | 3.41 | -2.57% | 313,213 | 106,891,905 |
| 2025-03-07 | 3.45 | 3.56 | 3.42 | 3.5 | +1.45% | 487,697 | 170,372,425 |
| 2025-03-06 | 3.51 | 3.56 | 3.43 | 3.45 | -3.36% | 518,957 | 179,857,310 |
| 2025-03-05 | 3.61 | 3.62 | 3.42 | 3.57 | -1.11% | 626,296 | 219,416,642 |
| 2025-03-04 | 3.56 | 3.75 | 3.49 | 3.61 | +1.98% | 691,636 | 252,408,805 |
| 2025-03-03 | 3.47 | 3.71 | 3.43 | 3.54 | +1.72% | 756,930 | 273,985,678 |
| 2025-02-28 | 3.46 | 3.56 | 3.37 | 3.48 | 0% | 583,184 | 202,662,899 |
| 2025-02-27 | 3.51 | 3.52 | 3.37 | 3.48 | +1.16% | 1,096,296 | 378,897,695 |
| 2025-02-26 | 3.13 | 3.44 | 3.1 | 3.44 | +9.9% | 715,881 | 238,949,860 |
| 2025-02-25 | 3.1 | 3.17 | 3.06 | 3.13 | +0.32% | 256,000 | 79,979,698 |
| 2025-02-24 | 3.05 | 3.13 | 3.03 | 3.12 | +2.97% | 290,034 | 89,814,219 |
| 2025-02-21 | 3.08 | 3.08 | 3.02 | 3.03 | -1.3% | 158,841 | 48,295,143 |
| 2025-02-20 | 3.06 | 3.09 | 3.04 | 3.07 | 0% | 130,465 | 39,953,788 |
| 2025-02-19 | 3.09 | 3.11 | 3.04 | 3.07 | -0.32% | 146,770 | 44,987,613 |
| 2025-02-18 | 3.13 | 3.15 | 3.07 | 3.08 | -1.91% | 170,835 | 52,964,842 |
| 2025-02-17 | 3.11 | 3.16 | 3.09 | 3.14 | +0.64% | 136,601 | 42,700,428 |
| 2025-02-14 | 3.16 | 3.17 | 3.09 | 3.12 | -1.27% | 153,860 | 48,134,718 |
| 2025-02-13 | 3.13 | 3.19 | 3.12 | 3.16 | +0.96% | 179,393 | 56,675,924 |
| 2025-02-12 | 3.17 | 3.19 | 3.1 | 3.13 | -0.95% | 152,524 | 47,784,686 |
| 2025-02-11 | 3.2 | 3.23 | 3.13 | 3.16 | -2.17% | 208,489 | 65,796,765 |
| 2025-02-10 | 3.18 | 3.24 | 3.17 | 3.23 | +0.62% | 263,940 | 84,502,657 |
| 2025-02-07 | 3.17 | 3.25 | 3.14 | 3.21 | +1.26% | 338,067 | 108,122,447 |
| 2025-02-06 | 3.1 | 3.21 | 3.07 | 3.17 | +2.59% | 280,999 | 88,910,307 |
| 2025-02-05 | 3.08 | 3.2 | 3.06 | 3.09 | +0.32% | 183,049 | 56,896,398 |
| 2025-01-27 | 2.94 | 3.13 | 2.94 | 3.08 | +4.05% | 443,709 | 135,727,455 |
| 2025-01-24 | 2.92 | 2.98 | 2.9 | 2.96 | +0.68% | 224,123 | 66,030,467 |
| 2025-01-23 | 3.04 | 3.06 | 2.93 | 2.94 | -1.67% | 141,397 | 42,213,198 |
| 2025-01-22 | 3.05 | 3.06 | 2.95 | 2.99 | -1.97% | 105,379 | 31,616,425 |
| 2025-01-21 | 3.11 | 3.13 | 3.02 | 3.05 | -1.61% | 177,796 | 54,568,730 |
| 2025-01-20 | 2.99 | 3.15 | 2.95 | 3.1 | +4.03% | 372,643 | 114,698,246 |
| 2025-01-17 | 2.98 | 3.06 | 2.94 | 2.98 | -1.32% | 203,541 | 60,566,863 |
| 2025-01-16 | 2.89 | 3.06 | 2.89 | 3.02 | +3.78% | 319,751 | 95,066,551 |
| 2025-01-15 | 2.92 | 2.93 | 2.88 | 2.91 | -0.68% | 100,260 | 29,109,787 |
| 2025-01-14 | 2.85 | 2.93 | 2.85 | 2.93 | +2.81% | 132,921 | 38,468,708 |
| 2025-01-13 | 2.81 | 2.9 | 2.77 | 2.85 | +0.71% | 151,993 | 43,182,214 |
| 2025-01-10 | 2.87 | 2.91 | 2.83 | 2.83 | -2.08% | 81,180 | 23,270,004 |
| 2025-01-09 | 2.87 | 2.91 | 2.87 | 2.89 | -0.34% | 77,416 | 22,410,814 |
| 2025-01-08 | 2.93 | 2.93 | 2.84 | 2.9 | -1.02% | 112,602 | 32,465,129 |
| 2025-01-07 | 2.91 | 2.93 | 2.86 | 2.93 | +0.69% | 109,311 | 31,585,979 |
| 2025-01-06 | 2.86 | 2.92 | 2.8 | 2.91 | +1.75% | 160,680 | 46,346,972 |
| 2025-01-03 | 3 | 3.01 | 2.86 | 2.86 | -4.03% | 211,643 | 61,636,308 |
| 2025-01-02 | 3.07 | 3.09 | 2.94 | 2.98 | -2.93% | 190,856 | 57,789,324 |
| 2024-12-31 | 3.15 | 3.16 | 3.07 | 3.07 | -2.23% | 136,356 | 42,359,886 |
| 2024-12-30 | 3.19 | 3.19 | 3.1 | 3.14 | -2.18% | 230,965 | 72,414,277 |
| 2024-12-27 | 3.17 | 3.25 | 3.16 | 3.21 | +0.94% | 199,834 | 64,429,491 |
| 2024-12-26 | 3.17 | 3.21 | 3.16 | 3.18 | -0.31% | 130,247 | 41,386,267 |
| 2024-12-25 | 3.28 | 3.28 | 3.16 | 3.19 | -2.45% | 222,873 | 71,266,544 |
| 2024-12-24 | 3.22 | 3.3 | 3.17 | 3.27 | +1.55% | 297,831 | 96,458,587 |
| 2024-12-23 | 3.31 | 3.37 | 3.21 | 3.22 | -1.23% | 367,535 | 120,371,249 |
| 2024-12-20 | 3.32 | 3.34 | 3.23 | 3.26 | -1.81% | 247,622 | 80,872,903 |
| 2024-12-19 | 3.25 | 3.35 | 3.21 | 3.32 | +1.53% | 276,030 | 90,985,084 |
| 2024-12-18 | 3.29 | 3.35 | 3.26 | 3.27 | +0.31% | 233,577 | 77,242,604 |
| 2024-12-17 | 3.4 | 3.41 | 3.25 | 3.26 | -3.83% | 299,204 | 98,644,256 |
| 2024-12-16 | 3.43 | 3.46 | 3.38 | 3.39 | -1.74% | 254,434 | 86,684,120 |
| 2024-12-13 | 3.55 | 3.58 | 3.43 | 3.45 | -2.54% | 303,094 | 105,717,759 |
| 2024-12-12 | 3.6 | 3.6 | 3.52 | 3.54 | -1.39% | 307,028 | 108,768,798 |
| 2024-12-11 | 3.47 | 3.64 | 3.47 | 3.59 | +1.99% | 556,785 | 199,301,197 |
| 2024-12-10 | 3.58 | 3.67 | 3.49 | 3.52 | +0.28% | 649,841 | 232,258,638 |
| 2024-12-09 | 3.57 | 3.62 | 3.48 | 3.51 | -1.68% | 325,069 | 115,038,748 |
| 2024-12-06 | 3.5 | 3.58 | 3.46 | 3.57 | +1.42% | 388,864 | 137,497,061 |
| 2024-12-05 | 3.39 | 3.55 | 3.37 | 3.52 | +2.92% | 415,835 | 144,641,543 |
| 2024-12-04 | 3.41 | 3.5 | 3.38 | 3.42 | -0.29% | 275,033 | 94,823,126 |
| 2024-12-03 | 3.48 | 3.52 | 3.39 | 3.43 | -1.44% | 283,526 | 97,034,139 |
| 2024-12-02 | 3.27 | 3.51 | 3.27 | 3.48 | +5.78% | 534,905 | 183,291,222 |
| 2024-11-29 | 3.3 | 3.32 | 3.24 | 3.29 | 0% | 190,958 | 62,708,761 |
| 2024-11-28 | 3.23 | 3.34 | 3.21 | 3.29 | +1.23% | 236,415 | 77,677,580 |
| 2024-11-27 | 3.22 | 3.26 | 3.12 | 3.25 | 0% | 263,871 | 84,043,656 |
| 2024-11-26 | 3.26 | 3.31 | 3.23 | 3.25 | -0.61% | 219,183 | 71,625,038 |
| 2024-11-25 | 3.25 | 3.3 | 3.21 | 3.27 | +0.62% | 157,361 | 51,254,272 |
| 2024-11-22 | 3.34 | 3.39 | 3.24 | 3.25 | -3.56% | 253,975 | 84,496,416 |
| 2024-11-21 | 3.38 | 3.4 | 3.33 | 3.37 | -0.59% | 176,176 | 59,148,685 |
| 2024-11-20 | 3.34 | 3.39 | 3.32 | 3.39 | +0.59% | 217,775 | 73,137,319 |
| 2024-11-19 | 3.36 | 3.37 | 3.25 | 3.37 | +0.3% | 292,306 | 96,526,954 |
| 2024-11-18 | 3.38 | 3.47 | 3.32 | 3.36 | +0.3% | 328,799 | 112,004,954 |
| 2024-11-15 | 3.42 | 3.52 | 3.34 | 3.35 | -3.18% | 304,080 | 104,228,552 |
| 2024-11-14 | 3.53 | 3.56 | 3.44 | 3.46 | -2.81% | 308,766 | 107,677,742 |
| 2024-11-13 | 3.58 | 3.62 | 3.52 | 3.56 | -0.28% | 270,657 | 96,158,063 |
| 2024-11-12 | 3.63 | 3.64 | 3.53 | 3.57 | -1.11% | 362,196 | 129,706,002 |
| 2024-11-11 | 3.66 | 3.69 | 3.56 | 3.61 | -1.9% | 425,784 | 153,475,923 |
| 2024-11-08 | 3.76 | 3.81 | 3.65 | 3.68 | -2.13% | 636,494 | 236,607,863 |
| 2024-11-07 | 3.62 | 3.83 | 3.57 | 3.76 | +3.3% | 862,704 | 321,269,172 |
| 2024-11-06 | 3.66 | 3.7 | 3.56 | 3.64 | -1.36% | 749,876 | 271,536,509 |
| 2024-11-05 | 3.55 | 3.78 | 3.54 | 3.69 | +2.22% | 993,686 | 366,198,964 |
| 2024-11-04 | 3.74 | 3.8 | 3.5 | 3.61 | -5.99% | 921,785 | 330,085,707 |
| 2024-11-01 | 3.63 | 4 | 3.55 | 3.84 | +5.49% | 1,574,921 | 601,014,765 |
| 2024-10-31 | 3.57 | 3.65 | 3.45 | 3.64 | -0.55% | 884,581 | 315,213,225 |
| 2024-10-30 | 3.45 | 3.79 | 3.45 | 3.66 | +0.27% | 1,129,827 | 408,201,648 |
| 2024-10-29 | 3.77 | 3.88 | 3.64 | 3.65 | +2.82% | 1,981,045 | 740,943,977 |
| 2024-10-28 | 3.4 | 3.55 | 3.4 | 3.55 | +9.91% | 767,316 | 270,011,117 |
| 2024-10-25 | 3.17 | 3.24 | 3.16 | 3.23 | +1.89% | 300,724 | 96,568,718 |
| 2024-10-24 | 3.19 | 3.2 | 3.14 | 3.17 | -1.55% | 159,883 | 50,634,703 |
| 2024-10-23 | 3.18 | 3.25 | 3.16 | 3.22 | +0.94% | 276,110 | 88,898,429 |
| 2024-10-22 | 3.14 | 3.23 | 3.13 | 3.19 | +1.27% | 227,587 | 72,281,625 |
| 2024-10-21 | 3.2 | 3.2 | 3.14 | 3.15 | -1.56% | 252,931 | 80,047,459 |
| 2024-10-18 | 3.17 | 3.24 | 3.1 | 3.2 | 0% | 364,268 | 115,266,649 |
| 2024-10-17 | 3.23 | 3.36 | 3.16 | 3.2 | -1.54% | 403,386 | 130,581,322 |
| 2024-10-16 | 3.14 | 3.28 | 3.11 | 3.25 | +2.2% | 324,342 | 104,473,302 |
| 2024-10-15 | 3.25 | 3.26 | 3.18 | 3.18 | -3.34% | 242,724 | 77,940,056 |
| 2024-10-14 | 3.19 | 3.3 | 3.18 | 3.29 | +3.79% | 340,288 | 110,528,623 |
| 2024-10-11 | 3.26 | 3.31 | 3.14 | 3.17 | -2.76% | 295,093 | 94,973,384 |
| 2024-10-10 | 3.1 | 3.38 | 3.05 | 3.26 | +4.49% | 529,574 | 171,077,602 |
| 2024-10-09 | 3.37 | 3.37 | 3.12 | 3.12 | -10.09% | 613,451 | 198,103,864 |
| 2024-10-08 | 3.72 | 3.72 | 3.26 | 3.47 | +2.66% | 1,083,449 | 380,463,329 |
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：