股票概览
3.67
+1.1%
+0.04
3.62
开盘价
3.68
最高价
3.59
最低价
236,062
成交量
数据更新至: 2025-03-25
技术指标
3.67
MA5 (5日均线)
3.67
MA10 (10日均线)
3.64
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 | 3.62 | 3.68 | 3.59 | 3.67 | +1.1% | 236,062 | 85,900,093 |
| 2025-03-24 | 3.65 | 3.67 | 3.57 | 3.63 | -0.82% | 374,047 | 135,309,086 |
| 2025-03-21 | 3.71 | 3.74 | 3.64 | 3.66 | -0.81% | 398,314 | 147,027,198 |
| 2025-03-20 | 3.73 | 3.74 | 3.68 | 3.69 | -0.81% | 301,012 | 111,450,272 |
| 2025-03-19 | 3.72 | 3.75 | 3.7 | 3.72 | -0.53% | 327,090 | 121,719,472 |
| 2025-03-18 | 3.76 | 3.76 | 3.71 | 3.74 | -0.8% | 381,878 | 142,608,882 |
| 2025-03-17 | 3.69 | 3.8 | 3.68 | 3.77 | +3.01% | 1,023,495 | 384,491,032 |
| 2025-03-14 | 3.57 | 3.67 | 3.57 | 3.66 | +2.52% | 677,931 | 245,916,897 |
| 2025-03-13 | 3.6 | 3.6 | 3.54 | 3.57 | -0.56% | 329,268 | 117,297,704 |
| 2025-03-12 | 3.59 | 3.63 | 3.58 | 3.59 | -0.28% | 287,087 | 103,375,457 |
| 2025-03-11 | 3.6 | 3.6 | 3.56 | 3.6 | -0.55% | 267,030 | 95,646,630 |
| 2025-03-10 | 3.56 | 3.63 | 3.56 | 3.62 | +1.97% | 443,402 | 159,891,423 |
| 2025-03-07 | 3.57 | 3.59 | 3.54 | 3.55 | -0.84% | 306,624 | 109,206,811 |
| 2025-03-06 | 3.55 | 3.59 | 3.53 | 3.58 | +0.85% | 384,864 | 137,397,760 |
| 2025-03-05 | 3.57 | 3.58 | 3.51 | 3.55 | -0.84% | 372,162 | 131,547,790 |
| 2025-03-04 | 3.58 | 3.59 | 3.55 | 3.58 | -0.28% | 346,372 | 123,513,653 |
| 2025-03-03 | 3.61 | 3.65 | 3.57 | 3.59 | -0.28% | 358,396 | 129,580,522 |
| 2025-02-28 | 3.66 | 3.68 | 3.59 | 3.6 | -1.91% | 471,833 | 171,258,002 |
| 2025-02-27 | 3.67 | 3.69 | 3.63 | 3.67 | -0.27% | 455,285 | 166,802,019 |
| 2025-02-26 | 3.65 | 3.68 | 3.63 | 3.68 | +1.38% | 454,527 | 166,320,049 |
| 2025-02-25 | 3.67 | 3.68 | 3.63 | 3.63 | -1.63% | 505,878 | 184,795,732 |
| 2025-02-24 | 3.7 | 3.73 | 3.68 | 3.69 | -0.27% | 494,590 | 182,914,930 |
| 2025-02-21 | 3.75 | 3.76 | 3.68 | 3.7 | -1.07% | 549,146 | 203,413,292 |
| 2025-02-20 | 3.73 | 3.78 | 3.71 | 3.74 | +0.27% | 490,298 | 183,441,288 |
| 2025-02-19 | 3.75 | 3.76 | 3.7 | 3.73 | -0.53% | 585,763 | 218,109,942 |
| 2025-02-18 | 3.85 | 3.86 | 3.73 | 3.75 | -3.1% | 890,843 | 337,379,626 |
| 2025-02-17 | 3.83 | 3.91 | 3.81 | 3.87 | +1.04% | 926,504 | 357,912,729 |
| 2025-02-14 | 3.81 | 3.87 | 3.8 | 3.83 | +0.52% | 764,250 | 292,648,051 |
| 2025-02-13 | 3.84 | 3.86 | 3.8 | 3.81 | -0.78% | 640,599 | 245,311,185 |
| 2025-02-12 | 3.82 | 3.86 | 3.8 | 3.84 | -0.26% | 659,528 | 252,626,716 |
| 2025-02-11 | 3.91 | 3.91 | 3.8 | 3.85 | -1.53% | 777,423 | 298,285,414 |
| 2025-02-10 | 3.85 | 3.94 | 3.84 | 3.91 | +2.09% | 1,243,331 | 484,728,163 |
| 2025-02-07 | 3.76 | 3.88 | 3.75 | 3.83 | +1.32% | 1,248,774 | 476,797,739 |
| 2025-02-06 | 3.78 | 3.79 | 3.68 | 3.78 | 0% | 918,150 | 343,531,486 |
| 2025-02-05 | 3.77 | 3.81 | 3.75 | 3.78 | +1.89% | 887,094 | 335,633,530 |
| 2025-01-27 | 3.71 | 3.77 | 3.7 | 3.71 | 0% | 640,662 | 239,241,657 |
| 2025-01-24 | 3.69 | 3.73 | 3.64 | 3.71 | +0.82% | 647,628 | 238,523,733 |
| 2025-01-23 | 3.76 | 3.83 | 3.68 | 3.68 | -1.34% | 844,866 | 317,295,559 |
| 2025-01-22 | 3.73 | 3.76 | 3.68 | 3.73 | -0.8% | 679,226 | 251,975,821 |
| 2025-01-21 | 3.87 | 3.87 | 3.74 | 3.76 | -1.57% | 734,055 | 277,103,934 |
| 2025-01-20 | 3.79 | 3.89 | 3.78 | 3.82 | +1.33% | 1,004,772 | 385,950,082 |
| 2025-01-17 | 3.81 | 3.83 | 3.72 | 3.77 | -2.08% | 1,020,318 | 385,524,276 |
| 2025-01-16 | 3.82 | 3.94 | 3.79 | 3.85 | -0.52% | 1,531,654 | 592,373,136 |
| 2025-01-15 | 3.76 | 3.94 | 3.66 | 3.87 | +1.84% | 1,953,964 | 739,588,254 |
| 2025-01-14 | 3.71 | 3.8 | 3.67 | 3.8 | +4.11% | 1,645,525 | 615,113,044 |
| 2025-01-13 | 3.8 | 3.84 | 3.63 | 3.65 | -7.83% | 1,771,464 | 657,717,014 |
| 2025-01-10 | 4.32 | 4.36 | 3.96 | 3.96 | -10% | 2,701,357 | 1,097,717,815 |
| 2025-01-09 | 4.47 | 4.56 | 4.26 | 4.4 | -6.98% | 3,359,553 | 1,478,983,262 |
| 2025-01-08 | 4.42 | 4.84 | 4.42 | 4.73 | +7.26% | 4,290,190 | 1,994,267,079 |
| 2025-01-07 | 4.8 | 4.97 | 4.3 | 4.41 | -6.77% | 4,529,734 | 2,067,176,096 |
| 2025-01-06 | 4.57 | 4.73 | 4.49 | 4.73 | +10% | 2,618,373 | 1,227,684,406 |
| 2025-01-03 | 3.89 | 4.3 | 3.8 | 4.3 | +9.97% | 2,858,943 | 1,205,497,660 |
| 2025-01-02 | 4.09 | 4.18 | 3.86 | 3.91 | -5.33% | 861,304 | 344,252,014 |
| 2024-12-31 | 4.04 | 4.15 | 3.94 | 4.13 | +2.48% | 1,022,392 | 415,095,208 |
| 2024-12-30 | 3.97 | 4.13 | 3.97 | 4.03 | +1.77% | 709,576 | 287,399,115 |
| 2024-12-27 | 3.82 | 3.97 | 3.78 | 3.96 | +3.39% | 372,104 | 145,324,476 |
| 2024-12-26 | 3.85 | 3.89 | 3.81 | 3.83 | -1.03% | 208,051 | 79,972,908 |
| 2024-12-25 | 3.89 | 3.92 | 3.83 | 3.87 | -0.26% | 218,021 | 84,202,200 |
| 2024-12-24 | 3.83 | 3.9 | 3.83 | 3.88 | +1.04% | 223,489 | 86,622,399 |
| 2024-12-23 | 3.94 | 3.95 | 3.83 | 3.84 | -2.54% | 335,701 | 130,108,952 |
| 2024-12-20 | 3.96 | 3.98 | 3.91 | 3.94 | -0.51% | 232,342 | 91,432,320 |
| 2024-12-19 | 3.95 | 3.98 | 3.88 | 3.96 | -0.25% | 297,150 | 116,813,087 |
| 2024-12-18 | 3.99 | 4.05 | 3.95 | 3.97 | -0.5% | 311,172 | 124,582,790 |
| 2024-12-17 | 4.07 | 4.09 | 3.96 | 3.99 | -2.21% | 495,448 | 198,766,135 |
| 2024-12-16 | 4.05 | 4.17 | 4.05 | 4.08 | +1.24% | 599,974 | 246,506,583 |
| 2024-12-13 | 4.13 | 4.16 | 4.01 | 4.03 | -2.89% | 674,374 | 274,243,825 |
| 2024-12-12 | 4.01 | 4.2 | 3.97 | 4.15 | +3.49% | 739,266 | 304,799,019 |
| 2024-12-11 | 3.97 | 4.02 | 3.95 | 4.01 | +0.75% | 307,362 | 123,021,614 |
| 2024-12-10 | 4.09 | 4.12 | 3.97 | 3.98 | -0.5% | 383,573 | 153,939,980 |
| 2024-12-09 | 4.02 | 4.08 | 3.97 | 4 | -0.5% | 320,911 | 129,058,783 |
| 2024-12-06 | 3.94 | 4.04 | 3.94 | 4.02 | +1.77% | 441,157 | 176,265,683 |
| 2024-12-05 | 3.9 | 3.97 | 3.87 | 3.95 | +1.02% | 254,702 | 99,748,015 |
| 2024-12-04 | 3.97 | 3.97 | 3.89 | 3.91 | -1.76% | 293,191 | 115,116,655 |
| 2024-12-03 | 3.99 | 4.01 | 3.94 | 3.98 | -0.25% | 322,072 | 128,192,564 |
| 2024-12-02 | 3.86 | 4.02 | 3.83 | 3.99 | +3.64% | 514,680 | 204,081,151 |
| 2024-11-29 | 3.8 | 3.87 | 3.79 | 3.85 | +1.05% | 212,515 | 81,522,360 |
| 2024-11-28 | 3.78 | 3.85 | 3.76 | 3.81 | +0.79% | 267,493 | 101,719,650 |
| 2024-11-27 | 3.72 | 3.78 | 3.65 | 3.78 | +1.34% | 258,344 | 96,198,249 |
| 2024-11-26 | 3.68 | 3.78 | 3.68 | 3.73 | +1.08% | 281,980 | 105,639,481 |
| 2024-11-25 | 3.69 | 3.71 | 3.63 | 3.69 | +0.27% | 276,702 | 101,573,379 |
| 2024-11-22 | 3.86 | 3.87 | 3.67 | 3.68 | -4.66% | 427,331 | 160,658,074 |
| 2024-11-21 | 3.9 | 3.92 | 3.81 | 3.86 | -1.53% | 284,579 | 109,840,432 |
| 2024-11-20 | 3.86 | 3.93 | 3.84 | 3.92 | +1.29% | 313,123 | 121,904,127 |
| 2024-11-19 | 3.84 | 3.87 | 3.8 | 3.87 | +1.04% | 317,770 | 122,041,765 |
| 2024-11-18 | 3.91 | 3.95 | 3.79 | 3.83 | -2.05% | 468,978 | 181,437,660 |
| 2024-11-15 | 4.06 | 4.08 | 3.9 | 3.91 | -3.46% | 480,944 | 192,148,043 |
| 2024-11-14 | 4.14 | 4.24 | 4.05 | 4.05 | -2.41% | 511,363 | 211,523,853 |
| 2024-11-13 | 4.13 | 4.17 | 3.97 | 4.15 | +0.48% | 637,477 | 259,969,020 |
| 2024-11-12 | 4.09 | 4.26 | 4.09 | 4.13 | +1.23% | 860,754 | 359,423,970 |
| 2024-11-11 | 4.01 | 4.08 | 3.96 | 4.08 | +0.74% | 465,997 | 187,740,377 |
| 2024-11-08 | 4.11 | 4.13 | 3.98 | 4.05 | -0.49% | 595,780 | 240,733,522 |
| 2024-11-07 | 3.92 | 4.09 | 3.91 | 4.07 | +3.04% | 626,279 | 251,782,111 |
| 2024-11-06 | 4.01 | 4.03 | 3.93 | 3.95 | -1.25% | 522,210 | 207,398,923 |
| 2024-11-05 | 4 | 4.01 | 3.95 | 4 | +0.25% | 567,118 | 226,064,435 |
| 2024-11-04 | 3.96 | 4 | 3.92 | 3.99 | +1.27% | 439,197 | 174,247,813 |
| 2024-11-01 | 3.98 | 4.04 | 3.87 | 3.94 | -0.51% | 556,079 | 219,502,810 |
| 2024-10-31 | 3.89 | 4.02 | 3.83 | 3.96 | +2.33% | 622,888 | 243,912,154 |
| 2024-10-30 | 3.93 | 3.94 | 3.79 | 3.87 | -1.78% | 583,394 | 225,449,487 |
| 2024-10-29 | 4.22 | 4.23 | 3.93 | 3.94 | -5.97% | 755,604 | 305,135,003 |
| 2024-10-28 | 3.94 | 4.23 | 3.92 | 4.19 | +7.44% | 976,027 | 400,667,743 |
| 2024-10-25 | 3.71 | 3.92 | 3.69 | 3.9 | +5.12% | 591,523 | 225,812,678 |
| 2024-10-24 | 3.69 | 3.75 | 3.68 | 3.71 | +0.54% | 249,510 | 92,740,871 |
| 2024-10-23 | 3.74 | 3.75 | 3.67 | 3.69 | -1.07% | 272,653 | 101,039,661 |
| 2024-10-22 | 3.65 | 3.73 | 3.64 | 3.73 | +1.91% | 335,170 | 124,116,692 |
| 2024-10-21 | 3.7 | 3.73 | 3.63 | 3.66 | -0.81% | 348,595 | 127,862,575 |
| 2024-10-18 | 3.65 | 3.75 | 3.6 | 3.69 | +1.37% | 354,819 | 130,258,269 |
| 2024-10-17 | 3.75 | 3.81 | 3.63 | 3.64 | -3.45% | 386,095 | 142,637,676 |
| 2024-10-16 | 3.66 | 3.82 | 3.61 | 3.77 | +2.17% | 525,308 | 195,543,533 |
| 2024-10-15 | 3.63 | 3.8 | 3.57 | 3.69 | +1.65% | 599,932 | 221,856,211 |
| 2024-10-14 | 3.56 | 3.64 | 3.51 | 3.63 | +1.97% | 485,004 | 173,194,182 |
| 2024-10-11 | 3.7 | 3.71 | 3.53 | 3.56 | -3.52% | 358,642 | 128,537,742 |
| 2024-10-10 | 3.66 | 3.8 | 3.63 | 3.69 | +0.82% | 530,804 | 197,661,811 |
| 2024-10-09 | 3.94 | 3.95 | 3.65 | 3.66 | -8.27% | 695,036 | 264,168,609 |
| 2024-10-08 | 4.12 | 4.13 | 3.78 | 3.99 | +6.4% | 944,385 | 376,441,636 |
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：