股票概览
3.5
+1.16%
+0.04
3.46
开盘价
3.5
最高价
3.44
最低价
92,078
成交量
数据更新至: 2025-03-25
技术指标
3.50
MA5 (5日均线)
3.49
MA10 (10日均线)
3.49
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 | 3.46 | 3.5 | 3.44 | 3.5 | +1.16% | 92,078 | 31,956,703 |
| 2025-03-24 | 3.49 | 3.51 | 3.42 | 3.46 | -1.42% | 141,652 | 48,951,208 |
| 2025-03-21 | 3.53 | 3.56 | 3.49 | 3.51 | -0.57% | 100,961 | 35,549,878 |
| 2025-03-20 | 3.51 | 3.54 | 3.51 | 3.53 | +0.57% | 73,532 | 25,927,065 |
| 2025-03-19 | 3.51 | 3.54 | 3.49 | 3.51 | -0.28% | 78,064 | 27,424,589 |
| 2025-03-18 | 3.52 | 3.54 | 3.49 | 3.52 | -0.28% | 88,784 | 31,162,055 |
| 2025-03-17 | 3.51 | 3.55 | 3.51 | 3.53 | +0.57% | 114,213 | 40,306,033 |
| 2025-03-14 | 3.45 | 3.52 | 3.44 | 3.51 | +2.03% | 135,778 | 47,313,252 |
| 2025-03-13 | 3.42 | 3.45 | 3.41 | 3.44 | +0.29% | 104,511 | 35,838,995 |
| 2025-03-12 | 3.45 | 3.45 | 3.42 | 3.43 | -0.58% | 105,441 | 36,181,725 |
| 2025-03-11 | 3.41 | 3.45 | 3.4 | 3.45 | +0.58% | 78,565 | 26,932,413 |
| 2025-03-10 | 3.45 | 3.47 | 3.41 | 3.43 | -0.58% | 78,030 | 26,832,897 |
| 2025-03-07 | 3.48 | 3.5 | 3.44 | 3.45 | -1.15% | 90,982 | 31,536,362 |
| 2025-03-06 | 3.47 | 3.49 | 3.45 | 3.49 | +0.87% | 81,356 | 28,252,256 |
| 2025-03-05 | 3.49 | 3.5 | 3.44 | 3.46 | -1.14% | 83,221 | 28,795,137 |
| 2025-03-04 | 3.48 | 3.5 | 3.46 | 3.5 | +0.29% | 60,447 | 21,033,448 |
| 2025-03-03 | 3.5 | 3.53 | 3.47 | 3.49 | -0.57% | 110,724 | 38,787,989 |
| 2025-02-28 | 3.56 | 3.58 | 3.49 | 3.51 | -1.68% | 105,627 | 37,321,368 |
| 2025-02-27 | 3.55 | 3.57 | 3.53 | 3.57 | +0.85% | 138,468 | 49,185,251 |
| 2025-02-26 | 3.51 | 3.56 | 3.51 | 3.54 | +0.57% | 84,496 | 29,911,770 |
| 2025-02-25 | 3.56 | 3.56 | 3.51 | 3.52 | -1.4% | 114,430 | 40,481,337 |
| 2025-02-24 | 3.55 | 3.58 | 3.54 | 3.57 | +0.56% | 97,447 | 34,692,533 |
| 2025-02-21 | 3.56 | 3.56 | 3.5 | 3.55 | 0% | 144,211 | 50,959,805 |
| 2025-02-20 | 3.54 | 3.57 | 3.53 | 3.55 | 0% | 93,111 | 33,038,396 |
| 2025-02-19 | 3.55 | 3.56 | 3.53 | 3.55 | 0% | 96,053 | 34,041,905 |
| 2025-02-18 | 3.64 | 3.64 | 3.53 | 3.55 | -2.47% | 155,528 | 55,719,878 |
| 2025-02-17 | 3.62 | 3.66 | 3.6 | 3.64 | +0.83% | 115,532 | 41,927,999 |
| 2025-02-14 | 3.64 | 3.65 | 3.59 | 3.61 | -1.1% | 129,744 | 46,815,185 |
| 2025-02-13 | 3.66 | 3.68 | 3.64 | 3.65 | -0.54% | 89,555 | 32,781,644 |
| 2025-02-12 | 3.63 | 3.67 | 3.62 | 3.67 | +1.1% | 130,877 | 47,718,961 |
| 2025-02-11 | 3.65 | 3.66 | 3.61 | 3.63 | -0.55% | 114,487 | 41,514,023 |
| 2025-02-10 | 3.59 | 3.65 | 3.59 | 3.65 | +1.39% | 136,754 | 49,563,294 |
| 2025-02-07 | 3.57 | 3.63 | 3.56 | 3.6 | +0.56% | 163,403 | 58,728,886 |
| 2025-02-06 | 3.54 | 3.58 | 3.52 | 3.58 | +0.56% | 111,885 | 39,813,350 |
| 2025-02-05 | 3.59 | 3.6 | 3.53 | 3.56 | -0.84% | 96,844 | 34,456,781 |
| 2025-01-27 | 3.56 | 3.63 | 3.55 | 3.59 | +1.13% | 124,725 | 44,866,071 |
| 2025-01-24 | 3.54 | 3.55 | 3.5 | 3.55 | +0.57% | 101,385 | 35,755,672 |
| 2025-01-23 | 3.53 | 3.58 | 3.52 | 3.53 | +0.86% | 108,631 | 38,612,089 |
| 2025-01-22 | 3.55 | 3.56 | 3.49 | 3.5 | -1.41% | 92,536 | 32,516,628 |
| 2025-01-21 | 3.58 | 3.6 | 3.54 | 3.55 | -0.56% | 96,544 | 34,448,659 |
| 2025-01-20 | 3.58 | 3.62 | 3.52 | 3.57 | +0.56% | 115,367 | 41,251,818 |
| 2025-01-17 | 3.58 | 3.59 | 3.53 | 3.55 | -1.11% | 97,843 | 34,831,442 |
| 2025-01-16 | 3.52 | 3.62 | 3.51 | 3.59 | +2.28% | 159,673 | 57,173,697 |
| 2025-01-15 | 3.52 | 3.55 | 3.48 | 3.51 | -0.57% | 87,771 | 30,823,838 |
| 2025-01-14 | 3.43 | 3.53 | 3.42 | 3.53 | +3.22% | 111,257 | 38,869,973 |
| 2025-01-13 | 3.42 | 3.43 | 3.37 | 3.42 | -0.29% | 105,402 | 35,873,335 |
| 2025-01-10 | 3.55 | 3.56 | 3.43 | 3.43 | -3.11% | 128,688 | 44,851,288 |
| 2025-01-09 | 3.6 | 3.6 | 3.53 | 3.54 | -1.67% | 101,770 | 36,253,215 |
| 2025-01-08 | 3.59 | 3.63 | 3.52 | 3.6 | 0% | 173,562 | 62,065,783 |
| 2025-01-07 | 3.59 | 3.61 | 3.55 | 3.6 | +0.28% | 112,659 | 40,303,425 |
| 2025-01-06 | 3.6 | 3.63 | 3.51 | 3.59 | -0.28% | 160,517 | 57,465,928 |
| 2025-01-03 | 3.87 | 3.88 | 3.59 | 3.6 | -6.49% | 310,411 | 114,404,460 |
| 2025-01-02 | 3.74 | 4.06 | 3.74 | 3.85 | +2.67% | 442,207 | 172,740,818 |
| 2024-12-31 | 3.82 | 3.86 | 3.74 | 3.75 | -1.57% | 145,982 | 55,524,761 |
| 2024-12-30 | 3.87 | 3.88 | 3.75 | 3.81 | -2.06% | 178,561 | 67,833,156 |
| 2024-12-27 | 3.86 | 3.92 | 3.84 | 3.89 | +1.04% | 178,163 | 69,245,557 |
| 2024-12-26 | 3.84 | 3.89 | 3.82 | 3.85 | +0.52% | 118,394 | 45,586,491 |
| 2024-12-25 | 3.89 | 3.9 | 3.79 | 3.83 | -1.54% | 129,030 | 49,433,145 |
| 2024-12-24 | 3.87 | 3.91 | 3.83 | 3.89 | +0.78% | 136,560 | 52,856,415 |
| 2024-12-23 | 4.04 | 4.04 | 3.84 | 3.86 | -4.22% | 211,691 | 82,993,544 |
| 2024-12-20 | 4.05 | 4.09 | 4 | 4.03 | -0.74% | 140,948 | 56,929,442 |
| 2024-12-19 | 4.1 | 4.11 | 4.02 | 4.06 | -1.22% | 125,064 | 50,699,511 |
| 2024-12-18 | 4.14 | 4.16 | 4.08 | 4.11 | -0.72% | 167,551 | 69,004,223 |
| 2024-12-17 | 4.32 | 4.33 | 4.13 | 4.14 | -4.83% | 322,923 | 135,304,681 |
| 2024-12-16 | 4.31 | 4.48 | 4.29 | 4.35 | +1.87% | 337,728 | 148,057,228 |
| 2024-12-13 | 4.38 | 4.39 | 4.26 | 4.27 | -2.95% | 267,863 | 115,806,434 |
| 2024-12-12 | 4.3 | 4.42 | 4.24 | 4.4 | +2.56% | 342,581 | 149,095,965 |
| 2024-12-11 | 4.14 | 4.29 | 4.13 | 4.29 | +3.87% | 268,411 | 113,664,645 |
| 2024-12-10 | 4.25 | 4.28 | 4.12 | 4.13 | -0.24% | 197,777 | 82,473,362 |
| 2024-12-09 | 4.22 | 4.25 | 4.12 | 4.14 | -1.9% | 177,629 | 74,061,237 |
| 2024-12-06 | 4.17 | 4.23 | 4.15 | 4.22 | +1.2% | 149,426 | 62,789,655 |
| 2024-12-05 | 4.19 | 4.21 | 4.12 | 4.17 | -0.48% | 165,069 | 68,768,627 |
| 2024-12-04 | 4.18 | 4.33 | 4.17 | 4.19 | -1.41% | 278,890 | 118,451,604 |
| 2024-12-03 | 4.1 | 4.44 | 4.09 | 4.25 | +3.66% | 467,224 | 199,664,862 |
| 2024-12-02 | 4.01 | 4.13 | 4.01 | 4.1 | +2.24% | 211,805 | 86,444,706 |
| 2024-11-29 | 4 | 4.04 | 3.97 | 4.01 | 0% | 170,298 | 68,169,793 |
| 2024-11-28 | 3.9 | 4.04 | 3.89 | 4.01 | +3.08% | 257,506 | 102,732,824 |
| 2024-11-27 | 3.84 | 3.89 | 3.75 | 3.89 | +1.04% | 130,354 | 49,796,448 |
| 2024-11-26 | 3.87 | 3.9 | 3.83 | 3.85 | -0.52% | 120,545 | 46,575,322 |
| 2024-11-25 | 3.9 | 3.95 | 3.84 | 3.87 | -0.77% | 193,855 | 75,225,970 |
| 2024-11-22 | 3.98 | 4.06 | 3.88 | 3.9 | -2.01% | 283,937 | 113,293,726 |
| 2024-11-21 | 3.92 | 3.98 | 3.89 | 3.98 | +0.76% | 215,070 | 84,593,073 |
| 2024-11-20 | 3.9 | 4.02 | 3.85 | 3.95 | +0.25% | 362,750 | 142,252,349 |
| 2024-11-19 | 3.81 | 3.94 | 3.81 | 3.94 | +3.96% | 331,086 | 127,973,809 |
| 2024-11-18 | 3.74 | 3.87 | 3.73 | 3.79 | +2.16% | 264,551 | 100,553,709 |
| 2024-11-15 | 3.73 | 3.76 | 3.7 | 3.71 | +0.54% | 148,212 | 55,374,383 |
| 2024-11-14 | 3.75 | 3.76 | 3.68 | 3.69 | -1.86% | 102,449 | 38,069,577 |
| 2024-11-13 | 3.74 | 3.79 | 3.7 | 3.76 | +0.53% | 132,283 | 49,592,048 |
| 2024-11-12 | 3.77 | 3.8 | 3.71 | 3.74 | -1.06% | 135,300 | 50,974,478 |
| 2024-11-11 | 3.75 | 3.8 | 3.72 | 3.78 | +0.27% | 137,984 | 51,791,747 |
| 2024-11-08 | 3.88 | 3.89 | 3.75 | 3.77 | -2.33% | 196,135 | 74,487,870 |
| 2024-11-07 | 3.74 | 3.86 | 3.71 | 3.86 | +2.93% | 207,245 | 78,880,563 |
| 2024-11-06 | 3.7 | 3.76 | 3.64 | 3.75 | +1.63% | 174,539 | 64,857,840 |
| 2024-11-05 | 3.65 | 3.71 | 3.64 | 3.69 | +1.37% | 116,892 | 43,109,730 |
| 2024-11-04 | 3.6 | 3.65 | 3.58 | 3.64 | +0.83% | 110,866 | 40,028,453 |
| 2024-11-01 | 3.69 | 3.7 | 3.6 | 3.61 | -2.17% | 126,859 | 46,110,451 |
| 2024-10-31 | 3.68 | 3.74 | 3.66 | 3.69 | +0.27% | 121,136 | 44,871,677 |
| 2024-10-30 | 3.67 | 3.72 | 3.65 | 3.68 | -0.27% | 96,321 | 35,466,542 |
| 2024-10-29 | 3.8 | 3.82 | 3.68 | 3.69 | -2.89% | 181,574 | 67,696,010 |
| 2024-10-28 | 3.63 | 3.81 | 3.62 | 3.8 | +4.68% | 223,827 | 83,449,153 |
| 2024-10-25 | 3.62 | 3.66 | 3.61 | 3.63 | +0.55% | 105,609 | 38,392,010 |
| 2024-10-24 | 3.57 | 3.63 | 3.57 | 3.61 | +0.28% | 76,029 | 27,430,181 |
| 2024-10-23 | 3.58 | 3.62 | 3.57 | 3.6 | +0.28% | 95,658 | 34,365,160 |
| 2024-10-22 | 3.56 | 3.61 | 3.55 | 3.59 | +0.56% | 98,451 | 35,271,601 |
| 2024-10-21 | 3.59 | 3.61 | 3.54 | 3.57 | -0.56% | 135,108 | 48,140,914 |
| 2024-10-18 | 3.56 | 3.63 | 3.52 | 3.59 | +0.28% | 146,953 | 52,510,590 |
| 2024-10-17 | 3.64 | 3.64 | 3.55 | 3.58 | -1.38% | 93,254 | 33,535,644 |
| 2024-10-16 | 3.6 | 3.65 | 3.59 | 3.63 | +0.28% | 100,703 | 36,469,431 |
| 2024-10-15 | 3.68 | 3.7 | 3.61 | 3.62 | -1.63% | 147,933 | 53,918,317 |
| 2024-10-14 | 3.7 | 3.71 | 3.63 | 3.68 | +0.82% | 124,608 | 45,704,559 |
| 2024-10-11 | 3.65 | 3.71 | 3.62 | 3.65 | 0% | 152,081 | 55,756,908 |
| 2024-10-10 | 3.65 | 3.69 | 3.53 | 3.65 | +2.53% | 191,406 | 69,401,989 |
| 2024-10-09 | 3.86 | 3.86 | 3.56 | 3.56 | -8.48% | 316,026 | 116,314,494 |
| 2024-10-08 | 4.18 | 4.18 | 3.8 | 3.89 | +1.83% | 453,026 | 179,635,644 |
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：