股票概览
3.5
+0.57%
+0.02
3.48
开盘价
3.51
最高价
3.45
最低价
89,568
成交量
数据更新至: 2025-03-25
技术指标
3.52
MA5 (5日均线)
3.52
MA10 (10日均线)
3.50
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 | 3.48 | 3.51 | 3.45 | 3.5 | +0.57% | 89,568 | 31,159,472 |
| 2025-03-24 | 3.56 | 3.58 | 3.43 | 3.48 | -1.97% | 209,381 | 73,252,681 |
| 2025-03-21 | 3.54 | 3.59 | 3.52 | 3.55 | +0.28% | 149,387 | 53,107,360 |
| 2025-03-20 | 3.56 | 3.58 | 3.53 | 3.54 | -0.28% | 104,946 | 37,299,798 |
| 2025-03-19 | 3.54 | 3.57 | 3.51 | 3.55 | +0.28% | 135,100 | 47,751,231 |
| 2025-03-18 | 3.57 | 3.57 | 3.5 | 3.54 | -0.84% | 180,303 | 63,546,346 |
| 2025-03-17 | 3.56 | 3.59 | 3.54 | 3.57 | +0.85% | 144,483 | 51,486,490 |
| 2025-03-14 | 3.45 | 3.54 | 3.45 | 3.54 | +2.31% | 188,889 | 66,255,969 |
| 2025-03-13 | 3.5 | 3.52 | 3.43 | 3.46 | -1.14% | 124,822 | 43,167,607 |
| 2025-03-12 | 3.49 | 3.52 | 3.47 | 3.5 | +0.29% | 99,708 | 34,832,670 |
| 2025-03-11 | 3.46 | 3.49 | 3.44 | 3.49 | +0.29% | 93,914 | 32,556,756 |
| 2025-03-10 | 3.46 | 3.49 | 3.44 | 3.48 | +0.58% | 75,867 | 26,305,106 |
| 2025-03-07 | 3.46 | 3.48 | 3.44 | 3.46 | -0.29% | 82,406 | 28,498,505 |
| 2025-03-06 | 3.45 | 3.48 | 3.42 | 3.47 | +0.87% | 120,829 | 41,749,009 |
| 2025-03-05 | 3.46 | 3.47 | 3.41 | 3.44 | -0.86% | 76,562 | 26,240,097 |
| 2025-03-04 | 3.44 | 3.47 | 3.43 | 3.47 | -0.29% | 101,112 | 34,876,238 |
| 2025-03-03 | 3.42 | 3.55 | 3.4 | 3.48 | +2.05% | 201,059 | 69,604,293 |
| 2025-02-28 | 3.47 | 3.48 | 3.4 | 3.41 | -2.01% | 100,804 | 34,651,368 |
| 2025-02-27 | 3.49 | 3.51 | 3.43 | 3.48 | -0.29% | 93,771 | 32,538,983 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +0.87% | 99,265 | 34,554,647 |
| 2025-02-25 | 3.46 | 3.48 | 3.43 | 3.46 | -0.29% | 88,110 | 30,465,279 |
| 2025-02-24 | 3.48 | 3.5 | 3.45 | 3.47 | 0% | 116,165 | 40,345,547 |
| 2025-02-21 | 3.5 | 3.52 | 3.45 | 3.47 | -1.42% | 154,840 | 53,801,554 |
| 2025-02-20 | 3.54 | 3.54 | 3.5 | 3.52 | -0.28% | 105,028 | 36,997,341 |
| 2025-02-19 | 3.53 | 3.56 | 3.5 | 3.53 | 0% | 107,187 | 37,771,967 |
| 2025-02-18 | 3.63 | 3.65 | 3.52 | 3.53 | -3.29% | 116,257 | 41,695,015 |
| 2025-02-17 | 3.69 | 3.69 | 3.62 | 3.65 | +1.39% | 146,316 | 53,391,073 |
| 2025-02-14 | 3.55 | 3.65 | 3.55 | 3.6 | +0.84% | 141,394 | 50,908,118 |
| 2025-02-13 | 3.52 | 3.67 | 3.52 | 3.57 | +1.42% | 191,345 | 68,848,601 |
| 2025-02-12 | 3.54 | 3.54 | 3.48 | 3.52 | -0.28% | 86,931 | 30,512,945 |
| 2025-02-11 | 3.58 | 3.58 | 3.52 | 3.53 | -1.12% | 82,322 | 29,079,607 |
| 2025-02-10 | 3.55 | 3.58 | 3.54 | 3.57 | +0.85% | 80,566 | 28,651,218 |
| 2025-02-07 | 3.5 | 3.57 | 3.48 | 3.54 | +1.43% | 105,786 | 37,378,713 |
| 2025-02-06 | 3.48 | 3.49 | 3.43 | 3.49 | +0.87% | 77,135 | 26,725,036 |
| 2025-02-05 | 3.48 | 3.5 | 3.44 | 3.46 | -0.57% | 78,134 | 27,091,936 |
| 2025-01-27 | 3.46 | 3.53 | 3.46 | 3.48 | +1.16% | 81,671 | 28,583,329 |
| 2025-01-24 | 3.44 | 3.45 | 3.39 | 3.44 | +0.58% | 70,867 | 24,231,040 |
| 2025-01-23 | 3.46 | 3.49 | 3.42 | 3.42 | -0.29% | 101,635 | 35,192,985 |
| 2025-01-22 | 3.55 | 3.55 | 3.4 | 3.43 | -4.99% | 209,772 | 72,647,090 |
| 2025-01-21 | 3.67 | 3.67 | 3.6 | 3.61 | -0.82% | 61,393 | 22,229,735 |
| 2025-01-20 | 3.63 | 3.64 | 3.59 | 3.64 | +1.11% | 75,245 | 27,246,586 |
| 2025-01-17 | 3.61 | 3.62 | 3.58 | 3.6 | 0% | 72,604 | 26,168,940 |
| 2025-01-16 | 3.62 | 3.65 | 3.56 | 3.6 | -0.55% | 111,898 | 40,376,147 |
| 2025-01-15 | 3.61 | 3.66 | 3.6 | 3.62 | 0% | 102,221 | 37,110,473 |
| 2025-01-14 | 3.55 | 3.63 | 3.54 | 3.62 | +1.69% | 153,544 | 55,312,975 |
| 2025-01-13 | 3.46 | 3.59 | 3.44 | 3.56 | +2.59% | 145,762 | 51,631,328 |
| 2025-01-10 | 3.43 | 3.54 | 3.43 | 3.47 | +0.58% | 185,168 | 64,732,448 |
| 2025-01-09 | 3.42 | 3.46 | 3.4 | 3.45 | -0.29% | 76,129 | 26,159,755 |
| 2025-01-08 | 3.47 | 3.49 | 3.38 | 3.46 | -0.57% | 112,721 | 38,739,363 |
| 2025-01-07 | 3.45 | 3.51 | 3.43 | 3.48 | +0.87% | 113,652 | 39,361,590 |
| 2025-01-06 | 3.46 | 3.48 | 3.38 | 3.45 | -0.86% | 124,004 | 42,607,431 |
| 2025-01-03 | 3.55 | 3.57 | 3.44 | 3.48 | -1.42% | 154,347 | 53,600,803 |
| 2025-01-02 | 3.63 | 3.67 | 3.5 | 3.53 | -2.75% | 139,912 | 50,154,998 |
| 2024-12-31 | 3.73 | 3.75 | 3.63 | 3.63 | -2.68% | 113,859 | 41,978,359 |
| 2024-12-30 | 3.79 | 3.79 | 3.71 | 3.73 | -1.06% | 111,063 | 41,530,509 |
| 2024-12-27 | 3.72 | 3.79 | 3.71 | 3.77 | +0.8% | 125,278 | 47,149,181 |
| 2024-12-26 | 3.75 | 3.8 | 3.71 | 3.74 | +1.08% | 157,288 | 58,988,740 |
| 2024-12-25 | 3.69 | 3.74 | 3.6 | 3.7 | +0.27% | 197,486 | 72,532,827 |
| 2024-12-24 | 3.6 | 3.84 | 3.55 | 3.69 | +3.65% | 278,189 | 101,897,148 |
| 2024-12-23 | 3.75 | 3.75 | 3.54 | 3.56 | -4.56% | 197,939 | 71,580,334 |
| 2024-12-20 | 3.71 | 3.76 | 3.68 | 3.73 | +0.54% | 104,532 | 39,000,498 |
| 2024-12-19 | 3.68 | 3.74 | 3.65 | 3.71 | -0.54% | 158,527 | 58,394,213 |
| 2024-12-18 | 3.75 | 3.78 | 3.72 | 3.73 | -0.53% | 151,419 | 56,769,532 |
| 2024-12-17 | 3.93 | 3.93 | 3.74 | 3.75 | -4.34% | 300,051 | 114,029,505 |
| 2024-12-16 | 3.94 | 3.99 | 3.9 | 3.92 | -0.51% | 170,350 | 67,096,687 |
| 2024-12-13 | 4.04 | 4.04 | 3.93 | 3.94 | -2.72% | 233,188 | 92,791,725 |
| 2024-12-12 | 4.01 | 4.06 | 3.96 | 4.05 | +1% | 303,628 | 122,467,128 |
| 2024-12-11 | 3.89 | 4.07 | 3.88 | 4.01 | +3.08% | 324,947 | 129,366,277 |
| 2024-12-10 | 4.04 | 4.06 | 3.88 | 3.89 | -1.27% | 335,475 | 132,646,228 |
| 2024-12-09 | 4.01 | 4.03 | 3.9 | 3.94 | -2.72% | 310,630 | 123,233,280 |
| 2024-12-06 | 3.96 | 4.07 | 3.93 | 4.05 | +2.02% | 465,337 | 186,639,014 |
| 2024-12-05 | 3.91 | 3.97 | 3.87 | 3.97 | +1.53% | 298,803 | 117,360,685 |
| 2024-12-04 | 4.02 | 4.02 | 3.87 | 3.91 | -2.25% | 374,665 | 147,120,241 |
| 2024-12-03 | 4.07 | 4.15 | 3.99 | 4 | -2.68% | 785,191 | 317,106,390 |
| 2024-12-02 | 3.83 | 4.21 | 3.79 | 4.11 | +7.31% | 1,176,626 | 480,739,264 |
| 2024-11-29 | 3.78 | 3.88 | 3.76 | 3.83 | +1.06% | 327,717 | 125,544,766 |
| 2024-11-28 | 3.87 | 3.93 | 3.77 | 3.79 | 0% | 387,957 | 148,938,976 |
| 2024-11-27 | 3.82 | 3.82 | 3.67 | 3.79 | -2.07% | 344,273 | 128,535,915 |
| 2024-11-26 | 3.76 | 3.88 | 3.71 | 3.87 | +3.2% | 495,425 | 188,882,925 |
| 2024-11-25 | 3.65 | 3.77 | 3.6 | 3.75 | +3.59% | 341,920 | 126,826,426 |
| 2024-11-22 | 3.68 | 3.8 | 3.61 | 3.62 | -1.9% | 297,792 | 110,412,343 |
| 2024-11-21 | 3.71 | 3.72 | 3.65 | 3.69 | -0.54% | 169,395 | 62,335,644 |
| 2024-11-20 | 3.61 | 3.72 | 3.59 | 3.71 | +2.2% | 238,152 | 87,419,865 |
| 2024-11-19 | 3.58 | 3.66 | 3.51 | 3.63 | +1.4% | 218,250 | 78,483,431 |
| 2024-11-18 | 3.61 | 3.68 | 3.55 | 3.58 | -0.28% | 281,403 | 101,877,401 |
| 2024-11-15 | 3.62 | 3.69 | 3.57 | 3.59 | -1.37% | 271,767 | 98,743,683 |
| 2024-11-14 | 3.83 | 3.85 | 3.64 | 3.64 | -6.43% | 419,547 | 155,832,846 |
| 2024-11-13 | 3.74 | 4.1 | 3.71 | 3.89 | +4.01% | 716,999 | 278,531,087 |
| 2024-11-12 | 3.74 | 3.8 | 3.7 | 3.74 | +0.27% | 368,047 | 137,679,476 |
| 2024-11-11 | 3.8 | 3.8 | 3.65 | 3.73 | -2.1% | 398,746 | 147,792,476 |
| 2024-11-08 | 3.89 | 3.98 | 3.7 | 3.81 | 0% | 858,936 | 327,484,715 |
| 2024-11-07 | 3.46 | 3.81 | 3.43 | 3.81 | +10.12% | 597,087 | 218,009,450 |
| 2024-11-06 | 3.45 | 3.49 | 3.41 | 3.46 | +0.58% | 252,708 | 87,048,708 |
| 2024-11-05 | 3.38 | 3.45 | 3.38 | 3.44 | +1.47% | 223,333 | 76,525,154 |
| 2024-11-04 | 3.38 | 3.4 | 3.35 | 3.39 | +0.3% | 160,302 | 54,095,030 |
| 2024-11-01 | 3.44 | 3.54 | 3.36 | 3.38 | -1.74% | 213,492 | 73,055,136 |
| 2024-10-31 | 3.38 | 3.46 | 3.37 | 3.44 | +1.18% | 207,952 | 71,271,307 |
| 2024-10-30 | 3.36 | 3.41 | 3.33 | 3.4 | +1.19% | 181,565 | 61,308,109 |
| 2024-10-29 | 3.49 | 3.51 | 3.35 | 3.36 | -3.72% | 264,110 | 90,217,206 |
| 2024-10-28 | 3.4 | 3.5 | 3.38 | 3.49 | +2.65% | 234,348 | 81,092,473 |
| 2024-10-25 | 3.34 | 3.4 | 3.33 | 3.4 | +0.29% | 188,495 | 63,596,471 |
| 2024-10-24 | 3.35 | 3.39 | 3.34 | 3.39 | +0.59% | 124,433 | 41,953,357 |
| 2024-10-23 | 3.35 | 3.39 | 3.34 | 3.37 | +0.6% | 167,632 | 56,342,106 |
| 2024-10-22 | 3.27 | 3.35 | 3.26 | 3.35 | +2.13% | 159,767 | 52,914,999 |
| 2024-10-21 | 3.29 | 3.3 | 3.24 | 3.28 | +0.31% | 155,360 | 50,921,330 |
| 2024-10-18 | 3.23 | 3.31 | 3.18 | 3.27 | +1.24% | 171,648 | 55,683,788 |
| 2024-10-17 | 3.28 | 3.31 | 3.22 | 3.23 | -1.52% | 124,031 | 40,421,556 |
| 2024-10-16 | 3.26 | 3.29 | 3.23 | 3.28 | -0.91% | 92,357 | 30,197,154 |
| 2024-10-15 | 3.37 | 3.37 | 3.31 | 3.31 | -1.49% | 121,427 | 40,511,410 |
| 2024-10-14 | 3.33 | 3.38 | 3.3 | 3.36 | +1.2% | 135,349 | 45,294,868 |
| 2024-10-11 | 3.39 | 3.41 | 3.28 | 3.32 | -2.64% | 186,273 | 62,182,857 |
| 2024-10-10 | 3.44 | 3.47 | 3.32 | 3.41 | +2.4% | 216,695 | 74,049,966 |
| 2024-10-09 | 3.55 | 3.55 | 3.32 | 3.33 | -7.5% | 319,307 | 109,278,518 |
| 2024-10-08 | 3.85 | 3.85 | 3.47 | 3.6 | +2.86% | 572,071 | 207,268,661 |
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：