股票概览
3.45
-1.99%
-0.07
3.54
开盘价
3.55
最高价
3.42
最低价
204,697
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.46
MA10 (10日均线)
3.32
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 | 3.54 | 3.55 | 3.42 | 3.45 | -1.99% | 204,697 | 71,145,009 |
| 2025-03-24 | 3.63 | 3.7 | 3.45 | 3.52 | -3.56% | 467,506 | 165,158,085 |
| 2025-03-21 | 3.64 | 3.74 | 3.59 | 3.65 | -0.54% | 524,947 | 191,958,194 |
| 2025-03-20 | 3.53 | 3.8 | 3.51 | 3.67 | +4.86% | 841,627 | 308,304,233 |
| 2025-03-19 | 3.69 | 3.75 | 3.47 | 3.5 | -5.15% | 681,431 | 242,108,295 |
| 2025-03-18 | 3.52 | 3.81 | 3.52 | 3.69 | +3.07% | 1,326,835 | 489,220,715 |
| 2025-03-17 | 3.27 | 3.58 | 3.27 | 3.58 | +10.15% | 686,052 | 239,087,623 |
| 2025-03-14 | 3.13 | 3.26 | 3.12 | 3.25 | +3.5% | 553,031 | 177,429,679 |
| 2025-03-13 | 3.1 | 3.17 | 3.07 | 3.14 | +0.96% | 391,895 | 122,257,084 |
| 2025-03-12 | 3.11 | 3.15 | 3.08 | 3.11 | 0% | 232,822 | 72,450,359 |
| 2025-03-11 | 3.11 | 3.12 | 3.05 | 3.11 | -0.96% | 250,085 | 77,221,134 |
| 2025-03-10 | 3.1 | 3.15 | 3.08 | 3.14 | +1.29% | 272,268 | 84,839,343 |
| 2025-03-07 | 3.16 | 3.18 | 3.09 | 3.1 | -2.52% | 246,781 | 76,925,233 |
| 2025-03-06 | 3.15 | 3.2 | 3.1 | 3.18 | +1.27% | 337,806 | 106,248,748 |
| 2025-03-05 | 3.23 | 3.24 | 3.09 | 3.14 | -3.09% | 365,391 | 114,563,841 |
| 2025-03-04 | 3.2 | 3.25 | 3.16 | 3.24 | +1.25% | 266,145 | 85,211,710 |
| 2025-03-03 | 3.19 | 3.28 | 3.18 | 3.2 | +0.31% | 245,996 | 79,229,803 |
| 2025-02-28 | 3.27 | 3.3 | 3.19 | 3.19 | -3.33% | 316,571 | 102,604,402 |
| 2025-02-27 | 3.31 | 3.38 | 3.24 | 3.3 | -0.3% | 296,675 | 97,645,998 |
| 2025-02-26 | 3.24 | 3.32 | 3.23 | 3.31 | +2.48% | 272,715 | 89,715,811 |
| 2025-02-25 | 3.28 | 3.32 | 3.23 | 3.23 | -1.52% | 242,741 | 79,359,603 |
| 2025-02-24 | 3.28 | 3.36 | 3.26 | 3.28 | -0.3% | 325,160 | 107,655,255 |
| 2025-02-21 | 3.32 | 3.33 | 3.23 | 3.29 | -0.9% | 234,127 | 76,829,572 |
| 2025-02-20 | 3.28 | 3.34 | 3.26 | 3.32 | +0.3% | 217,430 | 71,843,615 |
| 2025-02-19 | 3.29 | 3.31 | 3.24 | 3.31 | +0.91% | 217,709 | 71,354,913 |
| 2025-02-18 | 3.46 | 3.47 | 3.28 | 3.28 | -5.2% | 362,353 | 120,750,064 |
| 2025-02-17 | 3.25 | 3.48 | 3.25 | 3.46 | +4.85% | 520,933 | 176,647,616 |
| 2025-02-14 | 3.37 | 3.38 | 3.26 | 3.3 | -2.37% | 331,694 | 109,464,960 |
| 2025-02-13 | 3.34 | 3.5 | 3.32 | 3.38 | +0.3% | 431,957 | 146,757,756 |
| 2025-02-12 | 3.4 | 3.41 | 3.28 | 3.37 | -1.17% | 512,417 | 170,178,231 |
| 2025-02-11 | 3.72 | 3.72 | 3.38 | 3.41 | -8.33% | 700,880 | 243,297,089 |
| 2025-02-10 | 3.67 | 3.74 | 3.63 | 3.72 | +0.81% | 335,343 | 123,572,020 |
| 2025-02-07 | 3.68 | 3.79 | 3.64 | 3.69 | +1.37% | 301,151 | 111,591,233 |
| 2025-02-06 | 3.65 | 3.65 | 3.53 | 3.64 | -0.27% | 273,163 | 98,325,958 |
| 2025-02-05 | 3.6 | 3.68 | 3.55 | 3.65 | +1.39% | 182,167 | 66,055,520 |
| 2025-01-27 | 3.55 | 3.76 | 3.55 | 3.6 | +1.41% | 254,077 | 92,124,109 |
| 2025-01-24 | 3.57 | 3.66 | 3.53 | 3.55 | -1.11% | 392,113 | 140,416,022 |
| 2025-01-23 | 3.72 | 3.79 | 3.56 | 3.59 | -2.97% | 468,389 | 171,944,462 |
| 2025-01-22 | 3.91 | 3.92 | 3.64 | 3.7 | -6.33% | 547,699 | 205,686,320 |
| 2025-01-21 | 3.98 | 4.06 | 3.91 | 3.95 | -0.25% | 257,972 | 102,613,669 |
| 2025-01-20 | 3.92 | 4.07 | 3.92 | 3.96 | -1.49% | 285,283 | 113,755,782 |
| 2025-01-17 | 3.88 | 4.04 | 3.83 | 4.02 | +2.81% | 334,234 | 132,528,403 |
| 2025-01-16 | 4.11 | 4.15 | 3.88 | 3.91 | -4.87% | 482,145 | 192,430,269 |
| 2025-01-15 | 4.07 | 4.23 | 4.01 | 4.11 | +0.74% | 336,494 | 138,736,854 |
| 2025-01-14 | 4.03 | 4.08 | 3.97 | 4.08 | +1.24% | 334,721 | 134,742,903 |
| 2025-01-13 | 3.86 | 4.13 | 3.83 | 4.03 | +2.28% | 426,951 | 172,035,677 |
| 2025-01-10 | 3.89 | 3.99 | 3.77 | 3.94 | +1.29% | 506,322 | 196,570,874 |
| 2025-01-09 | 3.65 | 3.91 | 3.56 | 3.89 | +5.99% | 672,749 | 255,180,360 |
| 2025-01-08 | 3.39 | 3.74 | 3.34 | 3.67 | +7.94% | 810,650 | 290,038,246 |
| 2025-01-07 | 3.36 | 3.4 | 3.26 | 3.4 | +1.19% | 231,216 | 77,013,501 |
| 2025-01-06 | 3.37 | 3.43 | 3.16 | 3.36 | +0.3% | 396,571 | 131,129,284 |
| 2025-01-03 | 3.57 | 3.61 | 3.31 | 3.35 | -5.9% | 462,651 | 158,191,044 |
| 2025-01-02 | 3.75 | 3.76 | 3.52 | 3.56 | -4.3% | 390,210 | 141,755,034 |
| 2024-12-31 | 3.85 | 3.94 | 3.71 | 3.72 | -3.63% | 287,041 | 108,517,301 |
| 2024-12-30 | 3.81 | 3.89 | 3.7 | 3.86 | +0.78% | 321,694 | 122,322,533 |
| 2024-12-27 | 3.87 | 3.96 | 3.8 | 3.83 | -0.52% | 357,145 | 138,842,112 |
| 2024-12-26 | 3.75 | 3.89 | 3.74 | 3.85 | +1.58% | 349,043 | 133,061,181 |
| 2024-12-25 | 3.91 | 3.91 | 3.71 | 3.79 | -3.07% | 513,378 | 193,762,624 |
| 2024-12-24 | 3.97 | 4.04 | 3.84 | 3.91 | -1.51% | 474,043 | 185,656,070 |
| 2024-12-23 | 4.23 | 4.25 | 3.96 | 3.97 | -7.03% | 523,976 | 212,723,128 |
| 2024-12-20 | 4.19 | 4.37 | 4.19 | 4.27 | +1.67% | 428,616 | 183,820,937 |
| 2024-12-19 | 4.14 | 4.24 | 4.07 | 4.2 | +0.48% | 372,151 | 154,635,671 |
| 2024-12-18 | 4.15 | 4.21 | 4.05 | 4.18 | -0.24% | 525,004 | 216,683,619 |
| 2024-12-17 | 4.4 | 4.4 | 4.16 | 4.19 | -5.2% | 699,058 | 296,477,624 |
| 2024-12-16 | 4.47 | 4.68 | 4.35 | 4.42 | -1.12% | 854,941 | 382,655,951 |
| 2024-12-13 | 4.49 | 4.74 | 4.46 | 4.47 | -1.11% | 821,478 | 376,390,432 |
| 2024-12-12 | 4.43 | 4.6 | 4.33 | 4.52 | +0.67% | 642,361 | 286,595,190 |
| 2024-12-11 | 4.38 | 4.59 | 4.35 | 4.49 | +3.94% | 785,158 | 351,198,686 |
| 2024-12-10 | 4.7 | 4.7 | 4.31 | 4.32 | -3.79% | 976,149 | 435,826,529 |
| 2024-12-09 | 4.55 | 4.82 | 4.43 | 4.49 | -1.54% | 668,251 | 305,521,440 |
| 2024-12-06 | 4.62 | 4.69 | 4.36 | 4.56 | -0.87% | 811,686 | 366,285,228 |
| 2024-12-05 | 4.41 | 4.71 | 4.41 | 4.6 | +5.5% | 1,069,337 | 485,808,920 |
| 2024-12-04 | 4.28 | 4.5 | 4.25 | 4.36 | +1.4% | 917,703 | 402,122,041 |
| 2024-12-03 | 4.26 | 4.56 | 4.22 | 4.3 | +1.9% | 1,435,566 | 624,596,022 |
| 2024-12-02 | 3.84 | 4.22 | 3.83 | 4.22 | +9.9% | 866,339 | 357,129,137 |
| 2024-11-29 | 3.76 | 3.9 | 3.69 | 3.84 | 0% | 675,450 | 257,622,123 |
| 2024-11-28 | 3.63 | 3.95 | 3.63 | 3.84 | +6.96% | 1,198,346 | 460,298,305 |
| 2024-11-27 | 3.63 | 3.7 | 3.52 | 3.59 | -3.23% | 602,655 | 215,523,357 |
| 2024-11-26 | 3.69 | 3.9 | 3.64 | 3.71 | +0.54% | 918,123 | 345,091,373 |
| 2024-11-25 | 3.93 | 4.05 | 3.55 | 3.69 | -6.35% | 1,858,679 | 684,150,416 |
| 2024-11-22 | 3.62 | 4.02 | 3.58 | 3.94 | +7.95% | 1,714,067 | 677,770,053 |
| 2024-11-21 | 3.5 | 3.65 | 3.39 | 3.65 | +9.94% | 1,263,067 | 455,328,853 |
| 2024-11-20 | 3.14 | 3.35 | 3.1 | 3.32 | +6.75% | 804,218 | 264,573,808 |
| 2024-11-19 | 3.13 | 3.15 | 3.03 | 3.11 | +0.32% | 395,627 | 122,020,245 |
| 2024-11-18 | 3.15 | 3.21 | 3.06 | 3.1 | +1.64% | 640,107 | 200,732,071 |
| 2024-11-15 | 3.16 | 3.24 | 3.03 | 3.05 | -4.98% | 665,172 | 206,706,494 |
| 2024-11-14 | 3.44 | 3.56 | 3.18 | 3.21 | -6.41% | 1,146,537 | 380,500,882 |
| 2024-11-13 | 3.26 | 3.5 | 3.25 | 3.43 | +7.86% | 1,446,664 | 496,893,849 |
| 2024-11-12 | 3.1 | 3.24 | 3.05 | 3.18 | +2.58% | 649,130 | 204,381,370 |
| 2024-11-11 | 3.11 | 3.17 | 3.03 | 3.1 | -1.9% | 681,002 | 210,156,076 |
| 2024-11-08 | 3.47 | 3.48 | 3.15 | 3.16 | -7.33% | 1,143,227 | 371,740,090 |
| 2024-11-07 | 3.21 | 3.42 | 3.21 | 3.41 | +3.65% | 1,021,387 | 340,183,452 |
| 2024-11-06 | 3.3 | 3.38 | 3.15 | 3.29 | 0% | 1,208,613 | 394,503,581 |
| 2024-11-05 | 3 | 3.29 | 2.98 | 3.29 | +10.03% | 1,259,398 | 405,121,486 |
| 2024-11-04 | 2.94 | 3.02 | 2.85 | 2.99 | +0.34% | 668,882 | 197,653,968 |
| 2024-11-01 | 2.98 | 3.1 | 2.85 | 2.98 | -1.32% | 1,398,118 | 413,418,552 |
| 2024-10-31 | 3.09 | 3.09 | 2.85 | 3.02 | +7.47% | 2,621,415 | 786,494,834 |
| 2024-10-30 | 2.67 | 2.81 | 2.63 | 2.81 | +10.2% | 416,909 | 115,785,522 |
| 2024-10-29 | 2.72 | 2.73 | 2.53 | 2.55 | -6.25% | 1,020,019 | 264,138,822 |
| 2024-10-28 | 2.51 | 2.73 | 2.51 | 2.72 | +9.68% | 1,504,976 | 408,026,612 |
| 2024-10-25 | 2.35 | 2.48 | 2.35 | 2.48 | +4.64% | 658,348 | 160,925,485 |
| 2024-10-24 | 2.3 | 2.42 | 2.29 | 2.37 | +2.6% | 624,812 | 147,908,949 |
| 2024-10-23 | 2.29 | 2.34 | 2.28 | 2.31 | +0.87% | 344,028 | 79,493,352 |
| 2024-10-22 | 2.29 | 2.32 | 2.27 | 2.29 | -0.43% | 334,969 | 76,710,442 |
| 2024-10-21 | 2.3 | 2.39 | 2.28 | 2.3 | +0.44% | 514,618 | 119,476,102 |
| 2024-10-18 | 2.26 | 2.3 | 2.23 | 2.29 | +0.88% | 486,228 | 110,085,451 |
| 2024-10-17 | 2.4 | 2.4 | 2.25 | 2.27 | -4.62% | 793,139 | 181,975,896 |
| 2024-10-16 | 2.28 | 2.38 | 2.27 | 2.38 | +5.31% | 907,647 | 212,709,474 |
| 2024-10-15 | 2.31 | 2.36 | 2.26 | 2.26 | -3% | 597,438 | 137,705,802 |
| 2024-10-14 | 2.32 | 2.34 | 2.25 | 2.33 | +4.48% | 565,029 | 129,924,963 |
| 2024-10-11 | 2.25 | 2.3 | 2.19 | 2.23 | -0.89% | 481,796 | 108,465,822 |
| 2024-10-10 | 2.25 | 2.32 | 2.15 | 2.25 | -1.75% | 733,303 | 164,050,314 |
| 2024-10-09 | 2.44 | 2.45 | 2.29 | 2.29 | -9.84% | 760,184 | 176,700,769 |
| 2024-10-08 | 2.78 | 2.78 | 2.41 | 2.54 | 0% | 1,666,628 | 430,978,047 |
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：