股票概览
3.56
+0.28%
+0.01
3.53
开盘价
3.57
最高价
3.5
最低价
81,727
成交量
数据更新至: 2025-03-25
技术指标
3.64
MA5 (5日均线)
3.65
MA10 (10日均线)
3.61
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 | 3.53 | 3.57 | 3.5 | 3.56 | +0.28% | 81,727 | 28,835,984 |
| 2025-03-24 | 3.66 | 3.7 | 3.5 | 3.55 | -3.53% | 165,619 | 59,253,625 |
| 2025-03-21 | 3.77 | 3.82 | 3.65 | 3.68 | -0.54% | 193,180 | 71,823,180 |
| 2025-03-20 | 3.69 | 3.72 | 3.65 | 3.7 | +0.27% | 95,680 | 35,353,259 |
| 2025-03-19 | 3.7 | 3.75 | 3.66 | 3.69 | -0.27% | 73,930 | 27,309,515 |
| 2025-03-18 | 3.73 | 3.74 | 3.67 | 3.7 | -0.27% | 76,203 | 28,160,092 |
| 2025-03-17 | 3.69 | 3.72 | 3.66 | 3.71 | +0.82% | 85,983 | 31,793,285 |
| 2025-03-14 | 3.58 | 3.68 | 3.56 | 3.68 | +2.79% | 148,342 | 53,944,197 |
| 2025-03-13 | 3.62 | 3.62 | 3.53 | 3.58 | -1.1% | 95,345 | 33,987,522 |
| 2025-03-12 | 3.63 | 3.66 | 3.61 | 3.62 | -0.28% | 69,808 | 25,297,966 |
| 2025-03-11 | 3.55 | 3.65 | 3.52 | 3.63 | +1.4% | 122,503 | 44,218,269 |
| 2025-03-10 | 3.52 | 3.6 | 3.52 | 3.58 | +1.7% | 87,923 | 31,371,433 |
| 2025-03-07 | 3.56 | 3.58 | 3.51 | 3.52 | -1.12% | 69,383 | 24,567,749 |
| 2025-03-06 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 103,983 | 36,880,365 |
| 2025-03-05 | 3.61 | 3.61 | 3.47 | 3.53 | -1.94% | 112,577 | 39,581,878 |
| 2025-03-04 | 3.57 | 3.61 | 3.54 | 3.6 | +0.84% | 80,292 | 28,678,747 |
| 2025-03-03 | 3.55 | 3.63 | 3.55 | 3.57 | +0.56% | 118,768 | 42,757,842 |
| 2025-02-28 | 3.62 | 3.67 | 3.54 | 3.55 | -2.47% | 96,771 | 34,826,617 |
| 2025-02-27 | 3.63 | 3.66 | 3.58 | 3.64 | +0.28% | 94,150 | 34,114,526 |
| 2025-02-26 | 3.59 | 3.63 | 3.57 | 3.63 | +1.68% | 78,256 | 28,232,948 |
| 2025-02-25 | 3.59 | 3.66 | 3.54 | 3.57 | -0.83% | 118,790 | 42,641,070 |
| 2025-02-24 | 3.55 | 3.63 | 3.54 | 3.6 | +0.84% | 83,812 | 30,056,580 |
| 2025-02-21 | 3.62 | 3.65 | 3.53 | 3.57 | -1.38% | 102,434 | 36,579,931 |
| 2025-02-20 | 3.57 | 3.7 | 3.56 | 3.62 | +1.4% | 118,888 | 43,176,813 |
| 2025-02-19 | 3.57 | 3.58 | 3.53 | 3.57 | +0.56% | 78,352 | 27,862,152 |
| 2025-02-18 | 3.69 | 3.7 | 3.54 | 3.55 | -3.79% | 124,796 | 44,963,862 |
| 2025-02-17 | 3.62 | 3.72 | 3.62 | 3.69 | +1.93% | 116,800 | 42,973,342 |
| 2025-02-14 | 3.63 | 3.68 | 3.6 | 3.62 | 0% | 88,184 | 32,047,552 |
| 2025-02-13 | 3.64 | 3.65 | 3.6 | 3.62 | -0.82% | 58,598 | 21,250,955 |
| 2025-02-12 | 3.66 | 3.66 | 3.61 | 3.65 | 0% | 70,812 | 25,738,875 |
| 2025-02-11 | 3.7 | 3.71 | 3.6 | 3.65 | -1.35% | 102,415 | 37,227,027 |
| 2025-02-10 | 3.58 | 3.7 | 3.58 | 3.7 | +3.35% | 119,156 | 43,603,213 |
| 2025-02-07 | 3.5 | 3.62 | 3.48 | 3.58 | +2.29% | 108,691 | 38,662,947 |
| 2025-02-06 | 3.47 | 3.5 | 3.4 | 3.5 | +0.86% | 91,451 | 31,608,222 |
| 2025-02-05 | 3.43 | 3.48 | 3.41 | 3.47 | +2.36% | 84,986 | 29,345,572 |
| 2025-01-27 | 3.35 | 3.45 | 3.33 | 3.39 | +1.19% | 83,430 | 28,406,221 |
| 2025-01-24 | 3.38 | 3.38 | 3.32 | 3.35 | -1.18% | 107,373 | 35,907,201 |
| 2025-01-23 | 3.38 | 3.47 | 3.37 | 3.39 | +0.89% | 99,111 | 33,960,215 |
| 2025-01-22 | 3.36 | 3.41 | 3.33 | 3.36 | -1.18% | 64,256 | 21,650,308 |
| 2025-01-21 | 3.45 | 3.49 | 3.37 | 3.4 | -1.73% | 97,363 | 33,187,142 |
| 2025-01-20 | 3.45 | 3.5 | 3.36 | 3.46 | -0.29% | 129,650 | 44,549,284 |
| 2025-01-17 | 3.47 | 3.49 | 3.42 | 3.47 | -0.29% | 68,189 | 23,590,658 |
| 2025-01-16 | 3.45 | 3.53 | 3.44 | 3.48 | +1.75% | 100,234 | 34,997,987 |
| 2025-01-15 | 3.45 | 3.46 | 3.38 | 3.42 | -0.87% | 76,722 | 26,150,965 |
| 2025-01-14 | 3.36 | 3.46 | 3.36 | 3.45 | +2.99% | 99,493 | 33,999,574 |
| 2025-01-13 | 3.3 | 3.35 | 3.22 | 3.35 | +1.21% | 88,534 | 29,189,490 |
| 2025-01-10 | 3.47 | 3.48 | 3.31 | 3.31 | -4.34% | 122,534 | 41,374,854 |
| 2025-01-09 | 3.47 | 3.52 | 3.42 | 3.46 | -0.86% | 94,833 | 32,936,414 |
| 2025-01-08 | 3.48 | 3.54 | 3.4 | 3.49 | 0% | 114,921 | 39,865,188 |
| 2025-01-07 | 3.53 | 3.53 | 3.39 | 3.49 | -1.13% | 156,118 | 53,576,537 |
| 2025-01-06 | 3.44 | 3.61 | 3.32 | 3.53 | +3.22% | 191,973 | 67,345,450 |
| 2025-01-03 | 3.54 | 3.55 | 3.41 | 3.42 | -2.29% | 139,253 | 48,465,059 |
| 2025-01-02 | 3.57 | 3.6 | 3.46 | 3.5 | -1.69% | 145,228 | 51,367,002 |
| 2024-12-31 | 3.6 | 3.66 | 3.56 | 3.56 | -1.11% | 134,031 | 48,209,335 |
| 2024-12-30 | 3.78 | 3.8 | 3.58 | 3.6 | -4.76% | 226,055 | 82,080,029 |
| 2024-12-27 | 3.75 | 3.84 | 3.66 | 3.78 | +2.16% | 181,235 | 68,607,256 |
| 2024-12-26 | 3.63 | 3.79 | 3.61 | 3.7 | -3.14% | 361,266 | 134,498,848 |
| 2024-12-25 | 4.1 | 4.13 | 3.82 | 3.82 | -9.91% | 432,684 | 170,976,173 |
| 2024-12-24 | 4 | 4.32 | 3.91 | 4.24 | +7.89% | 793,976 | 338,705,634 |
| 2024-12-23 | 4.1 | 4.11 | 3.92 | 3.93 | -4.61% | 166,575 | 66,131,649 |
| 2024-12-20 | 4.08 | 4.13 | 4.03 | 4.12 | +1.23% | 85,976 | 35,233,516 |
| 2024-12-19 | 4.1 | 4.18 | 4.01 | 4.07 | -1.93% | 111,477 | 45,230,432 |
| 2024-12-18 | 4.13 | 4.22 | 4.07 | 4.15 | +0.24% | 128,291 | 53,174,686 |
| 2024-12-17 | 4.36 | 4.39 | 4.13 | 4.14 | -5.69% | 207,497 | 87,134,384 |
| 2024-12-16 | 4.31 | 4.44 | 4.26 | 4.39 | +1.62% | 159,532 | 69,892,778 |
| 2024-12-13 | 4.49 | 4.53 | 4.31 | 4.32 | -4% | 209,943 | 92,183,991 |
| 2024-12-12 | 4.39 | 4.52 | 4.35 | 4.5 | +2.51% | 288,329 | 128,703,011 |
| 2024-12-11 | 4.16 | 4.48 | 4.14 | 4.39 | +5.78% | 330,482 | 142,838,210 |
| 2024-12-10 | 4.29 | 4.32 | 4.14 | 4.15 | -1.19% | 159,732 | 67,142,722 |
| 2024-12-09 | 4.23 | 4.32 | 4.15 | 4.2 | 0% | 200,505 | 84,788,633 |
| 2024-12-06 | 4.08 | 4.22 | 4.03 | 4.2 | +3.19% | 204,814 | 85,071,200 |
| 2024-12-05 | 4.01 | 4.08 | 3.99 | 4.07 | +0.99% | 95,470 | 38,587,792 |
| 2024-12-04 | 4.08 | 4.12 | 4.01 | 4.03 | -1.95% | 115,608 | 46,989,252 |
| 2024-12-03 | 4.17 | 4.19 | 4.08 | 4.11 | -1.44% | 133,255 | 54,869,341 |
| 2024-12-02 | 4 | 4.18 | 4 | 4.17 | +4.51% | 184,022 | 75,951,173 |
| 2024-11-29 | 4 | 4.03 | 3.94 | 3.99 | -0.25% | 91,848 | 36,683,375 |
| 2024-11-28 | 3.92 | 4.03 | 3.92 | 4 | +1.78% | 117,007 | 46,665,880 |
| 2024-11-27 | 3.91 | 3.94 | 3.79 | 3.93 | 0% | 104,175 | 40,262,317 |
| 2024-11-26 | 3.9 | 3.99 | 3.89 | 3.93 | +0.51% | 102,890 | 40,575,800 |
| 2024-11-25 | 3.83 | 3.91 | 3.82 | 3.91 | +2.36% | 98,954 | 38,324,800 |
| 2024-11-22 | 4.03 | 4.04 | 3.82 | 3.82 | -4.98% | 134,268 | 52,625,566 |
| 2024-11-21 | 4 | 4.06 | 3.96 | 4.02 | 0% | 103,988 | 41,643,584 |
| 2024-11-20 | 3.92 | 4.04 | 3.9 | 4.02 | +2.55% | 129,366 | 51,610,646 |
| 2024-11-19 | 3.89 | 3.94 | 3.81 | 3.92 | +1.03% | 105,851 | 41,019,776 |
| 2024-11-18 | 3.9 | 3.98 | 3.82 | 3.88 | +0.26% | 157,814 | 61,849,134 |
| 2024-11-15 | 3.96 | 3.99 | 3.86 | 3.87 | -2.27% | 135,036 | 53,019,520 |
| 2024-11-14 | 4.07 | 4.11 | 3.94 | 3.96 | -2.94% | 159,471 | 64,014,898 |
| 2024-11-13 | 4.13 | 4.2 | 4.03 | 4.08 | -1.45% | 160,493 | 65,665,621 |
| 2024-11-12 | 4.09 | 4.25 | 4.01 | 4.14 | +0.98% | 288,580 | 120,489,274 |
| 2024-11-11 | 4.06 | 4.11 | 3.99 | 4.1 | +0.24% | 182,978 | 73,983,536 |
| 2024-11-08 | 4.17 | 4.19 | 4.03 | 4.09 | -1.21% | 211,945 | 86,839,696 |
| 2024-11-07 | 3.99 | 4.17 | 3.95 | 4.14 | +3.5% | 243,696 | 99,882,724 |
| 2024-11-06 | 3.9 | 4.05 | 3.83 | 4 | +2.83% | 230,316 | 91,154,126 |
| 2024-11-05 | 3.84 | 3.9 | 3.81 | 3.89 | +1.83% | 158,273 | 61,198,899 |
| 2024-11-04 | 3.75 | 3.84 | 3.73 | 3.82 | +2.41% | 127,654 | 48,380,607 |
| 2024-11-01 | 3.81 | 3.86 | 3.7 | 3.73 | -2.1% | 133,158 | 50,032,012 |
| 2024-10-31 | 3.71 | 3.85 | 3.71 | 3.81 | +1.87% | 139,417 | 53,075,425 |
| 2024-10-30 | 3.72 | 3.77 | 3.68 | 3.74 | +0.54% | 112,686 | 42,030,811 |
| 2024-10-29 | 3.86 | 3.88 | 3.71 | 3.72 | -3.38% | 168,085 | 63,423,811 |
| 2024-10-28 | 3.7 | 3.85 | 3.69 | 3.85 | +3.22% | 166,746 | 63,374,243 |
| 2024-10-25 | 3.68 | 3.74 | 3.64 | 3.73 | +1.63% | 148,233 | 54,988,731 |
| 2024-10-24 | 3.64 | 3.72 | 3.62 | 3.67 | +0.82% | 107,974 | 39,674,472 |
| 2024-10-23 | 3.64 | 3.69 | 3.59 | 3.64 | +0.28% | 115,503 | 42,104,592 |
| 2024-10-22 | 3.52 | 3.63 | 3.51 | 3.63 | +2.83% | 144,998 | 52,072,128 |
| 2024-10-21 | 3.51 | 3.55 | 3.47 | 3.53 | +0.57% | 103,594 | 36,413,521 |
| 2024-10-18 | 3.44 | 3.56 | 3.43 | 3.51 | +2.03% | 109,635 | 38,260,190 |
| 2024-10-17 | 3.54 | 3.56 | 3.44 | 3.44 | -2.55% | 86,193 | 30,192,883 |
| 2024-10-16 | 3.52 | 3.57 | 3.48 | 3.53 | +0.28% | 96,681 | 34,017,972 |
| 2024-10-15 | 3.59 | 3.61 | 3.51 | 3.52 | -1.95% | 90,175 | 32,117,638 |
| 2024-10-14 | 3.55 | 3.61 | 3.48 | 3.59 | +1.13% | 122,304 | 43,528,335 |
| 2024-10-11 | 3.66 | 3.71 | 3.51 | 3.55 | -3.27% | 138,696 | 49,628,822 |
| 2024-10-10 | 3.67 | 3.76 | 3.63 | 3.67 | +1.38% | 142,500 | 52,623,325 |
| 2024-10-09 | 3.86 | 3.87 | 3.6 | 3.62 | -8.35% | 265,922 | 99,557,317 |
| 2024-10-08 | 4.19 | 4.19 | 3.74 | 3.95 | +3.67% | 508,659 | 201,291,920 |
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：