股票概览
3.42
-0.87%
-0.03
3.45
开盘价
3.47
最高价
3.4
最低价
445,931
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.59
MA10 (10日均线)
3.55
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 | 3.45 | 3.47 | 3.4 | 3.42 | -0.87% | 445,931 | 152,758,755 |
| 2025-03-24 | 3.37 | 3.46 | 3.34 | 3.45 | +1.47% | 1,048,947 | 354,971,236 |
| 2025-03-21 | 3.44 | 3.48 | 3.39 | 3.4 | -5.82% | 1,938,839 | 664,906,510 |
| 2025-03-20 | 3.63 | 3.64 | 3.6 | 3.61 | -0.82% | 661,216 | 239,370,086 |
| 2025-03-19 | 3.68 | 3.68 | 3.63 | 3.64 | -0.82% | 712,647 | 260,465,166 |
| 2025-03-18 | 3.7 | 3.72 | 3.65 | 3.67 | -0.54% | 803,364 | 294,605,024 |
| 2025-03-17 | 3.72 | 3.74 | 3.68 | 3.69 | -1.6% | 1,352,130 | 499,965,594 |
| 2025-03-14 | 3.58 | 3.84 | 3.58 | 3.75 | +4.75% | 2,842,442 | 1,058,937,767 |
| 2025-03-13 | 3.62 | 3.67 | 3.55 | 3.58 | -1.92% | 1,021,129 | 366,541,732 |
| 2025-03-12 | 3.66 | 3.74 | 3.64 | 3.65 | +0.83% | 1,706,049 | 628,395,699 |
| 2025-03-11 | 3.6 | 3.66 | 3.57 | 3.62 | -1.36% | 1,450,433 | 523,280,369 |
| 2025-03-10 | 3.58 | 3.78 | 3.58 | 3.67 | -1.08% | 2,302,973 | 844,092,820 |
| 2025-03-07 | 4.07 | 4.07 | 3.7 | 3.71 | -0.8% | 5,736,898 | 2,236,708,511 |
| 2025-03-06 | 3.42 | 3.74 | 3.4 | 3.74 | +10% | 3,125,584 | 1,137,411,018 |
| 2025-03-05 | 3.39 | 3.42 | 3.34 | 3.4 | 0% | 609,130 | 205,542,210 |
| 2025-03-04 | 3.34 | 3.44 | 3.32 | 3.4 | +1.49% | 624,771 | 211,562,353 |
| 2025-03-03 | 3.41 | 3.42 | 3.34 | 3.35 | -1.76% | 795,754 | 268,925,573 |
| 2025-02-28 | 3.46 | 3.56 | 3.4 | 3.41 | -1.16% | 1,432,141 | 499,363,213 |
| 2025-02-27 | 3.46 | 3.5 | 3.4 | 3.45 | -0.58% | 824,805 | 284,764,638 |
| 2025-02-26 | 3.4 | 3.47 | 3.39 | 3.47 | +2.36% | 797,357 | 273,214,834 |
| 2025-02-25 | 3.42 | 3.46 | 3.39 | 3.39 | -2.31% | 699,278 | 239,237,231 |
| 2025-02-24 | 3.49 | 3.52 | 3.44 | 3.47 | -0.86% | 721,378 | 250,444,142 |
| 2025-02-21 | 3.47 | 3.51 | 3.4 | 3.5 | +1.16% | 1,023,764 | 354,213,482 |
| 2025-02-20 | 3.47 | 3.52 | 3.45 | 3.46 | -0.86% | 647,127 | 224,751,620 |
| 2025-02-19 | 3.47 | 3.5 | 3.44 | 3.49 | +0.58% | 757,656 | 263,015,991 |
| 2025-02-18 | 3.61 | 3.61 | 3.45 | 3.47 | -4.14% | 1,143,228 | 402,346,271 |
| 2025-02-17 | 3.6 | 3.67 | 3.58 | 3.62 | +1.69% | 1,156,555 | 418,768,052 |
| 2025-02-14 | 3.59 | 3.63 | 3.53 | 3.56 | -1.39% | 826,938 | 294,852,770 |
| 2025-02-13 | 3.61 | 3.67 | 3.57 | 3.61 | 0% | 1,152,777 | 416,877,109 |
| 2025-02-12 | 3.55 | 3.62 | 3.53 | 3.61 | +1.69% | 945,105 | 337,681,081 |
| 2025-02-11 | 3.59 | 3.61 | 3.53 | 3.55 | -1.66% | 772,993 | 274,192,885 |
| 2025-02-10 | 3.58 | 3.63 | 3.57 | 3.61 | +1.12% | 1,079,893 | 388,364,519 |
| 2025-02-07 | 3.5 | 3.64 | 3.48 | 3.57 | +2% | 1,397,507 | 497,205,038 |
| 2025-02-06 | 3.4 | 3.5 | 3.37 | 3.5 | +2.94% | 949,960 | 328,509,895 |
| 2025-02-05 | 3.42 | 3.43 | 3.36 | 3.4 | +0.29% | 836,162 | 284,237,980 |
| 2025-01-27 | 3.57 | 3.63 | 3.39 | 3.39 | -7.12% | 1,873,188 | 651,694,233 |
| 2025-01-24 | 3.6 | 3.7 | 3.57 | 3.65 | -1.35% | 2,052,906 | 748,940,877 |
| 2025-01-23 | 3.67 | 3.91 | 3.63 | 3.7 | +4.23% | 3,511,874 | 1,335,536,363 |
| 2025-01-22 | 3.52 | 3.58 | 3.49 | 3.55 | 0% | 980,742 | 346,781,264 |
| 2025-01-21 | 3.6 | 3.65 | 3.52 | 3.55 | -3.27% | 1,970,986 | 702,973,173 |
| 2025-01-20 | 3.5 | 3.78 | 3.47 | 3.67 | +6.69% | 3,111,002 | 1,151,163,216 |
| 2025-01-17 | 3.47 | 3.59 | 3.44 | 3.44 | 0% | 1,491,576 | 521,622,401 |
| 2025-01-16 | 3.43 | 3.49 | 3.4 | 3.44 | +1.18% | 714,911 | 246,046,869 |
| 2025-01-15 | 3.4 | 3.43 | 3.37 | 3.4 | -0.58% | 725,910 | 246,775,569 |
| 2025-01-14 | 3.26 | 3.42 | 3.26 | 3.42 | +5.23% | 1,103,475 | 371,220,372 |
| 2025-01-13 | 3.21 | 3.27 | 3.19 | 3.25 | 0% | 437,653 | 141,544,060 |
| 2025-01-10 | 3.34 | 3.36 | 3.25 | 3.25 | -2.69% | 487,556 | 160,881,513 |
| 2025-01-09 | 3.31 | 3.36 | 3.3 | 3.34 | +0.3% | 498,517 | 166,460,287 |
| 2025-01-08 | 3.35 | 3.35 | 3.24 | 3.33 | -1.19% | 781,687 | 257,642,830 |
| 2025-01-07 | 3.32 | 3.37 | 3.29 | 3.37 | +1.81% | 722,906 | 240,948,127 |
| 2025-01-06 | 3.34 | 3.35 | 3.27 | 3.31 | -1.19% | 721,930 | 238,619,845 |
| 2025-01-03 | 3.49 | 3.5 | 3.33 | 3.35 | -4.01% | 896,745 | 304,601,325 |
| 2025-01-02 | 3.61 | 3.64 | 3.42 | 3.49 | -3.86% | 1,135,731 | 402,126,996 |
| 2024-12-31 | 3.81 | 3.84 | 3.63 | 3.63 | -5.22% | 1,044,820 | 388,154,442 |
| 2024-12-30 | 3.8 | 3.88 | 3.76 | 3.83 | +0.26% | 877,875 | 334,524,987 |
| 2024-12-27 | 3.85 | 3.96 | 3.8 | 3.82 | +1.33% | 1,229,720 | 475,299,648 |
| 2024-12-26 | 3.75 | 3.79 | 3.74 | 3.77 | 0% | 503,588 | 189,546,998 |
| 2024-12-25 | 3.85 | 3.86 | 3.72 | 3.77 | -2.08% | 601,833 | 226,972,537 |
| 2024-12-24 | 3.77 | 3.86 | 3.77 | 3.85 | +2.39% | 736,473 | 281,673,855 |
| 2024-12-23 | 3.85 | 3.89 | 3.76 | 3.76 | -3.34% | 749,156 | 286,199,893 |
| 2024-12-20 | 3.89 | 3.9 | 3.86 | 3.89 | +0.52% | 593,510 | 230,296,316 |
| 2024-12-19 | 3.84 | 3.91 | 3.82 | 3.87 | -1.02% | 790,188 | 304,553,113 |
| 2024-12-18 | 3.97 | 4.01 | 3.9 | 3.91 | +0.77% | 970,529 | 383,247,754 |
| 2024-12-17 | 3.92 | 3.95 | 3.86 | 3.88 | -1.77% | 778,301 | 303,436,301 |
| 2024-12-16 | 3.99 | 4 | 3.92 | 3.95 | -1.25% | 838,459 | 331,646,961 |
| 2024-12-13 | 4.1 | 4.11 | 4 | 4 | -3.15% | 1,240,346 | 500,821,232 |
| 2024-12-12 | 4.11 | 4.17 | 4.05 | 4.13 | +0.49% | 1,176,531 | 483,666,442 |
| 2024-12-11 | 4.1 | 4.16 | 4.09 | 4.11 | -0.24% | 1,122,047 | 462,180,289 |
| 2024-12-10 | 4.36 | 4.36 | 4.11 | 4.12 | -0.24% | 1,869,004 | 788,648,715 |
| 2024-12-09 | 4.17 | 4.21 | 4.07 | 4.13 | -1.2% | 1,211,566 | 501,539,042 |
| 2024-12-06 | 4.12 | 4.2 | 4.06 | 4.18 | +1.46% | 1,489,247 | 618,484,656 |
| 2024-12-05 | 4.08 | 4.14 | 4.08 | 4.12 | +0.24% | 1,130,452 | 465,001,073 |
| 2024-12-04 | 4.16 | 4.2 | 4.08 | 4.11 | -2.38% | 1,456,208 | 603,398,512 |
| 2024-12-03 | 4.3 | 4.34 | 4.14 | 4.21 | +0.48% | 2,160,374 | 917,373,993 |
| 2024-12-02 | 4.04 | 4.26 | 4.03 | 4.19 | +2.7% | 2,183,562 | 908,402,496 |
| 2024-11-29 | 3.98 | 4.15 | 3.95 | 4.08 | +2% | 1,724,217 | 698,854,849 |
| 2024-11-28 | 4 | 4.1 | 3.96 | 4 | +0.76% | 1,559,520 | 630,328,777 |
| 2024-11-27 | 3.93 | 3.97 | 3.84 | 3.97 | +1.02% | 1,192,978 | 466,710,634 |
| 2024-11-26 | 3.91 | 4.03 | 3.9 | 3.93 | 0% | 1,219,826 | 483,249,183 |
| 2024-11-25 | 4 | 4.03 | 3.86 | 3.93 | -2.24% | 1,751,003 | 685,631,364 |
| 2024-11-22 | 4.25 | 4.28 | 4.02 | 4.02 | -5.41% | 1,823,531 | 756,201,435 |
| 2024-11-21 | 4.31 | 4.33 | 4.21 | 4.25 | -2.07% | 1,488,317 | 634,122,231 |
| 2024-11-20 | 4.29 | 4.39 | 4.22 | 4.34 | +0.93% | 1,744,377 | 752,132,157 |
| 2024-11-19 | 4.25 | 4.3 | 4.13 | 4.3 | +0.94% | 2,066,469 | 871,856,199 |
| 2024-11-18 | 4.33 | 4.4 | 4.21 | 4.26 | -0.23% | 2,079,606 | 895,242,025 |
| 2024-11-15 | 4.5 | 4.56 | 4.26 | 4.27 | -6.36% | 2,813,662 | 1,235,876,651 |
| 2024-11-14 | 4.56 | 4.84 | 4.5 | 4.56 | +0.22% | 3,193,473 | 1,489,124,097 |
| 2024-11-13 | 4.69 | 4.7 | 4.47 | 4.55 | -2.99% | 2,505,709 | 1,140,090,593 |
| 2024-11-12 | 4.8 | 4.86 | 4.61 | 4.69 | -3.5% | 3,393,603 | 1,603,468,622 |
| 2024-11-11 | 4.86 | 5.07 | 4.78 | 4.86 | -0.61% | 4,129,033 | 2,012,179,645 |
| 2024-11-08 | 5.2 | 5.2 | 4.75 | 4.89 | +0.2% | 7,781,778 | 3,864,143,939 |
| 2024-11-07 | 4.3 | 4.88 | 4.26 | 4.88 | +9.91% | 5,123,405 | 2,421,993,997 |
| 2024-11-06 | 4.73 | 4.78 | 4.4 | 4.44 | -5.73% | 6,024,352 | 2,742,599,709 |
| 2024-11-05 | 4.55 | 4.9 | 4.52 | 4.71 | -0.63% | 7,723,592 | 3,652,230,223 |
| 2024-11-04 | 4.54 | 4.88 | 4.23 | 4.74 | +4.41% | 9,611,066 | 4,377,094,340 |
| 2024-11-01 | 4.54 | 4.54 | 4.22 | 4.54 | +9.93% | 9,764,196 | 4,364,827,325 |
| 2024-10-31 | 3.78 | 4.13 | 3.78 | 4.13 | +10.13% | 1,721,591 | 698,695,727 |
| 2024-10-30 | 3.9 | 3.93 | 3.69 | 3.75 | -4.82% | 3,791,619 | 1,433,246,496 |
| 2024-10-29 | 4 | 4.15 | 3.83 | 3.94 | +4.51% | 6,792,554 | 2,727,369,154 |
| 2024-10-28 | 3.44 | 3.77 | 3.41 | 3.77 | +9.91% | 2,332,683 | 855,206,057 |
| 2024-10-25 | 3.42 | 3.47 | 3.41 | 3.43 | +0.29% | 1,368,570 | 470,693,766 |
| 2024-10-24 | 3.43 | 3.51 | 3.41 | 3.42 | -0.87% | 1,566,367 | 540,830,061 |
| 2024-10-23 | 3.42 | 3.54 | 3.41 | 3.45 | +0.88% | 1,900,519 | 660,988,746 |
| 2024-10-22 | 3.45 | 3.46 | 3.38 | 3.42 | -1.72% | 1,624,575 | 554,367,726 |
| 2024-10-21 | 3.44 | 3.51 | 3.4 | 3.48 | +1.16% | 2,482,789 | 857,116,417 |
| 2024-10-18 | 3.28 | 3.58 | 3.24 | 3.44 | +4.24% | 2,809,600 | 953,286,939 |
| 2024-10-17 | 3.36 | 3.43 | 3.28 | 3.3 | -0.9% | 1,618,746 | 543,291,407 |
| 2024-10-16 | 3.3 | 3.42 | 3.3 | 3.33 | -2.63% | 2,114,005 | 708,778,553 |
| 2024-10-15 | 3.6 | 3.67 | 3.41 | 3.42 | -6.81% | 3,099,793 | 1,101,134,049 |
| 2024-10-14 | 3.72 | 3.8 | 3.45 | 3.67 | +3.97% | 3,589,496 | 1,300,116,717 |
| 2024-10-11 | 3.34 | 3.68 | 3.33 | 3.53 | +1.15% | 3,634,383 | 1,289,731,631 |
| 2024-10-10 | 3.63 | 3.87 | 3.29 | 3.49 | -4.64% | 4,962,277 | 1,761,986,271 |
| 2024-10-09 | 3.95 | 4.06 | 3.66 | 3.66 | -10.07% | 5,633,184 | 2,160,183,667 |
| 2024-10-08 | 4.07 | 4.07 | 3.81 | 4.07 | +10% | 6,480,915 | 2,615,319,209 |
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：