股票概览
3.56
+0.28%
+0.01
3.54
开盘价
3.58
最高价
3.54
最低价
140,012
成交量
数据更新至: 2025-03-25
技术指标
3.54
MA5 (5日均线)
3.52
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 | 3.54 | 3.58 | 3.54 | 3.56 | +0.28% | 140,012 | 49,845,038 |
| 2025-03-24 | 3.52 | 3.56 | 3.5 | 3.55 | +0.28% | 215,579 | 76,216,040 |
| 2025-03-21 | 3.53 | 3.56 | 3.5 | 3.54 | +0.28% | 200,701 | 70,955,592 |
| 2025-03-20 | 3.54 | 3.57 | 3.52 | 3.53 | -0.28% | 157,219 | 55,730,015 |
| 2025-03-19 | 3.53 | 3.55 | 3.51 | 3.54 | +0.28% | 130,852 | 46,250,634 |
| 2025-03-18 | 3.53 | 3.54 | 3.5 | 3.53 | +0.28% | 96,289 | 33,870,534 |
| 2025-03-17 | 3.51 | 3.55 | 3.5 | 3.52 | +0.57% | 179,303 | 63,243,173 |
| 2025-03-14 | 3.44 | 3.51 | 3.44 | 3.5 | +1.16% | 203,879 | 71,160,277 |
| 2025-03-13 | 3.46 | 3.48 | 3.45 | 3.46 | 0% | 141,742 | 49,055,321 |
| 2025-03-12 | 3.45 | 3.47 | 3.44 | 3.46 | 0% | 97,469 | 33,700,054 |
| 2025-03-11 | 3.43 | 3.46 | 3.42 | 3.46 | +0.58% | 125,054 | 43,011,005 |
| 2025-03-10 | 3.46 | 3.47 | 3.43 | 3.44 | -0.58% | 124,556 | 42,920,385 |
| 2025-03-07 | 3.48 | 3.49 | 3.45 | 3.46 | -0.86% | 138,526 | 48,066,606 |
| 2025-03-06 | 3.48 | 3.5 | 3.44 | 3.49 | 0% | 202,691 | 70,346,306 |
| 2025-03-05 | 3.46 | 3.49 | 3.44 | 3.49 | +0.87% | 171,105 | 59,353,829 |
| 2025-03-04 | 3.42 | 3.46 | 3.42 | 3.46 | +0.87% | 149,728 | 51,618,953 |
| 2025-03-03 | 3.46 | 3.47 | 3.42 | 3.43 | -0.58% | 209,601 | 72,176,804 |
| 2025-02-28 | 3.5 | 3.5 | 3.45 | 3.45 | -1.43% | 137,631 | 47,792,688 |
| 2025-02-27 | 3.5 | 3.51 | 3.47 | 3.5 | +0.29% | 144,756 | 50,539,004 |
| 2025-02-26 | 3.45 | 3.5 | 3.45 | 3.49 | +1.16% | 179,108 | 62,419,523 |
| 2025-02-25 | 3.51 | 3.52 | 3.44 | 3.45 | -1.99% | 175,936 | 61,177,220 |
| 2025-02-24 | 3.52 | 3.54 | 3.51 | 3.52 | -0.28% | 149,472 | 52,618,301 |
| 2025-02-21 | 3.55 | 3.56 | 3.5 | 3.53 | -0.56% | 192,218 | 67,710,508 |
| 2025-02-20 | 3.56 | 3.57 | 3.52 | 3.55 | -0.28% | 147,591 | 52,386,094 |
| 2025-02-19 | 3.56 | 3.62 | 3.55 | 3.56 | -0.28% | 182,999 | 65,457,517 |
| 2025-02-18 | 3.56 | 3.62 | 3.56 | 3.57 | +0.28% | 243,701 | 87,508,392 |
| 2025-02-17 | 3.56 | 3.58 | 3.53 | 3.56 | -0.28% | 221,625 | 78,771,773 |
| 2025-02-14 | 3.58 | 3.59 | 3.53 | 3.57 | -0.56% | 158,522 | 56,343,425 |
| 2025-02-13 | 3.58 | 3.6 | 3.56 | 3.59 | +0.28% | 158,363 | 56,741,379 |
| 2025-02-12 | 3.56 | 3.61 | 3.55 | 3.58 | +0.56% | 191,852 | 68,632,932 |
| 2025-02-11 | 3.54 | 3.57 | 3.53 | 3.56 | +0.28% | 184,926 | 65,674,157 |
| 2025-02-10 | 3.54 | 3.56 | 3.52 | 3.55 | +0.28% | 164,609 | 58,267,008 |
| 2025-02-07 | 3.53 | 3.57 | 3.51 | 3.54 | +0.28% | 203,753 | 72,055,766 |
| 2025-02-06 | 3.5 | 3.53 | 3.47 | 3.53 | +0.86% | 177,635 | 62,238,355 |
| 2025-02-05 | 3.52 | 3.53 | 3.46 | 3.5 | -0.28% | 192,501 | 67,268,419 |
| 2025-01-27 | 3.46 | 3.55 | 3.46 | 3.51 | +1.45% | 198,417 | 69,825,390 |
| 2025-01-24 | 3.48 | 3.49 | 3.44 | 3.46 | -0.29% | 180,255 | 62,398,935 |
| 2025-01-23 | 3.41 | 3.51 | 3.4 | 3.47 | +2.36% | 250,320 | 86,848,787 |
| 2025-01-22 | 3.43 | 3.44 | 3.37 | 3.39 | -1.45% | 149,915 | 50,853,808 |
| 2025-01-21 | 3.47 | 3.49 | 3.4 | 3.44 | -0.58% | 210,765 | 72,423,128 |
| 2025-01-20 | 3.48 | 3.51 | 3.46 | 3.46 | 0% | 107,060 | 37,257,863 |
| 2025-01-17 | 3.47 | 3.5 | 3.44 | 3.46 | -0.57% | 132,785 | 46,035,886 |
| 2025-01-16 | 3.45 | 3.51 | 3.44 | 3.48 | +1.46% | 192,285 | 66,891,193 |
| 2025-01-15 | 3.44 | 3.49 | 3.42 | 3.43 | -0.29% | 169,828 | 58,522,394 |
| 2025-01-14 | 3.38 | 3.47 | 3.37 | 3.44 | +2.08% | 222,022 | 76,094,839 |
| 2025-01-13 | 3.36 | 3.38 | 3.33 | 3.37 | -0.3% | 151,201 | 50,838,018 |
| 2025-01-10 | 3.44 | 3.46 | 3.38 | 3.38 | -1.74% | 157,191 | 53,643,738 |
| 2025-01-09 | 3.47 | 3.49 | 3.43 | 3.44 | -1.43% | 120,795 | 41,718,832 |
| 2025-01-08 | 3.49 | 3.53 | 3.42 | 3.49 | -0.29% | 161,636 | 56,202,110 |
| 2025-01-07 | 3.49 | 3.52 | 3.46 | 3.5 | -0.28% | 138,382 | 48,273,514 |
| 2025-01-06 | 3.45 | 3.51 | 3.42 | 3.51 | +1.74% | 220,837 | 76,778,131 |
| 2025-01-03 | 3.52 | 3.55 | 3.44 | 3.45 | -1.43% | 207,239 | 72,332,752 |
| 2025-01-02 | 3.61 | 3.64 | 3.48 | 3.5 | -3.05% | 306,692 | 109,207,544 |
| 2024-12-31 | 3.73 | 3.77 | 3.6 | 3.61 | -3.22% | 355,250 | 130,475,702 |
| 2024-12-30 | 3.68 | 3.74 | 3.67 | 3.73 | +1.08% | 272,208 | 101,009,006 |
| 2024-12-27 | 3.65 | 3.7 | 3.61 | 3.69 | +1.1% | 276,751 | 101,325,980 |
| 2024-12-26 | 3.67 | 3.69 | 3.63 | 3.65 | -0.82% | 178,115 | 65,127,183 |
| 2024-12-25 | 3.67 | 3.72 | 3.64 | 3.68 | +0.27% | 228,396 | 83,905,230 |
| 2024-12-24 | 3.61 | 3.68 | 3.6 | 3.67 | +1.66% | 205,119 | 74,918,171 |
| 2024-12-23 | 3.63 | 3.68 | 3.6 | 3.61 | -0.55% | 239,500 | 87,079,706 |
| 2024-12-20 | 3.65 | 3.67 | 3.61 | 3.63 | -0.27% | 191,701 | 69,690,222 |
| 2024-12-19 | 3.69 | 3.7 | 3.61 | 3.64 | -1.62% | 207,962 | 75,870,306 |
| 2024-12-18 | 3.68 | 3.74 | 3.68 | 3.7 | +0.54% | 187,558 | 69,633,775 |
| 2024-12-17 | 3.75 | 3.77 | 3.67 | 3.68 | -1.87% | 236,124 | 87,606,179 |
| 2024-12-16 | 3.74 | 3.78 | 3.73 | 3.75 | +0.27% | 223,462 | 83,905,401 |
| 2024-12-13 | 3.85 | 3.86 | 3.73 | 3.74 | -3.36% | 388,607 | 146,604,622 |
| 2024-12-12 | 3.83 | 3.88 | 3.81 | 3.87 | +1.04% | 253,714 | 97,783,274 |
| 2024-12-11 | 3.8 | 3.85 | 3.79 | 3.83 | +0.52% | 250,526 | 95,901,041 |
| 2024-12-10 | 3.88 | 3.89 | 3.79 | 3.81 | +0.53% | 306,494 | 117,296,984 |
| 2024-12-09 | 3.77 | 3.83 | 3.75 | 3.79 | +0.53% | 301,027 | 114,365,836 |
| 2024-12-06 | 3.69 | 3.79 | 3.68 | 3.77 | +1.89% | 295,952 | 111,035,430 |
| 2024-12-05 | 3.68 | 3.71 | 3.67 | 3.7 | +0.27% | 148,200 | 54,657,336 |
| 2024-12-04 | 3.73 | 3.73 | 3.67 | 3.69 | -1.07% | 183,886 | 68,026,467 |
| 2024-12-03 | 3.7 | 3.74 | 3.67 | 3.73 | +0.81% | 188,233 | 69,703,147 |
| 2024-12-02 | 3.7 | 3.72 | 3.66 | 3.7 | +0.54% | 210,684 | 77,739,152 |
| 2024-11-29 | 3.64 | 3.71 | 3.63 | 3.68 | +1.1% | 251,963 | 92,834,931 |
| 2024-11-28 | 3.62 | 3.67 | 3.6 | 3.64 | +0.28% | 222,171 | 80,832,945 |
| 2024-11-27 | 3.6 | 3.63 | 3.52 | 3.63 | +0.55% | 279,338 | 99,863,622 |
| 2024-11-26 | 3.59 | 3.62 | 3.57 | 3.61 | +0.28% | 176,212 | 63,412,308 |
| 2024-11-25 | 3.59 | 3.63 | 3.57 | 3.6 | +0.28% | 222,557 | 80,027,585 |
| 2024-11-22 | 3.73 | 3.75 | 3.59 | 3.59 | -3.75% | 331,626 | 121,610,179 |
| 2024-11-21 | 3.77 | 3.79 | 3.7 | 3.73 | -1.32% | 310,633 | 115,902,264 |
| 2024-11-20 | 3.77 | 3.86 | 3.75 | 3.78 | -0.79% | 372,294 | 141,029,899 |
| 2024-11-19 | 3.75 | 3.91 | 3.71 | 3.81 | +0.79% | 631,997 | 241,529,458 |
| 2024-11-18 | 3.73 | 3.88 | 3.72 | 3.78 | +3.28% | 810,883 | 308,696,940 |
| 2024-11-15 | 3.67 | 3.74 | 3.65 | 3.66 | -0.54% | 301,231 | 111,276,633 |
| 2024-11-14 | 3.71 | 3.74 | 3.67 | 3.68 | -1.34% | 272,787 | 100,974,837 |
| 2024-11-13 | 3.68 | 3.74 | 3.67 | 3.73 | +0.81% | 269,452 | 100,052,531 |
| 2024-11-12 | 3.73 | 3.77 | 3.67 | 3.7 | -1.07% | 367,332 | 136,617,545 |
| 2024-11-11 | 3.79 | 3.82 | 3.7 | 3.74 | -1.32% | 339,340 | 126,744,142 |
| 2024-11-08 | 3.87 | 3.9 | 3.77 | 3.79 | -1.81% | 445,358 | 169,537,982 |
| 2024-11-07 | 3.66 | 3.87 | 3.66 | 3.86 | +4.89% | 626,828 | 237,013,278 |
| 2024-11-06 | 3.72 | 3.72 | 3.66 | 3.68 | -1.34% | 285,195 | 105,080,331 |
| 2024-11-05 | 3.63 | 3.73 | 3.62 | 3.73 | +2.19% | 355,941 | 131,448,174 |
| 2024-11-04 | 3.61 | 3.65 | 3.58 | 3.65 | +1.11% | 208,269 | 75,351,782 |
| 2024-11-01 | 3.61 | 3.68 | 3.6 | 3.61 | -0.28% | 262,422 | 95,225,074 |
| 2024-10-31 | 3.59 | 3.63 | 3.56 | 3.62 | +0.84% | 210,693 | 76,030,049 |
| 2024-10-30 | 3.62 | 3.65 | 3.57 | 3.59 | -1.1% | 196,908 | 70,924,301 |
| 2024-10-29 | 3.66 | 3.71 | 3.62 | 3.63 | -0.82% | 268,289 | 98,308,736 |
| 2024-10-28 | 3.61 | 3.66 | 3.56 | 3.66 | +1.1% | 273,642 | 99,048,548 |
| 2024-10-25 | 3.59 | 3.63 | 3.58 | 3.62 | +0.56% | 220,325 | 79,490,592 |
| 2024-10-24 | 3.6 | 3.62 | 3.57 | 3.6 | -0.28% | 161,694 | 58,107,016 |
| 2024-10-23 | 3.58 | 3.62 | 3.56 | 3.61 | +0.56% | 241,597 | 87,008,457 |
| 2024-10-22 | 3.6 | 3.64 | 3.55 | 3.59 | -0.55% | 278,503 | 99,744,059 |
| 2024-10-21 | 3.63 | 3.63 | 3.57 | 3.61 | -0.55% | 281,882 | 101,280,066 |
| 2024-10-18 | 3.63 | 3.68 | 3.55 | 3.63 | 0% | 415,377 | 150,356,167 |
| 2024-10-17 | 3.71 | 3.75 | 3.62 | 3.63 | -2.42% | 415,741 | 153,081,993 |
| 2024-10-16 | 3.52 | 3.76 | 3.51 | 3.72 | +5.08% | 667,036 | 246,473,093 |
| 2024-10-15 | 3.58 | 3.68 | 3.54 | 3.54 | -2.48% | 346,773 | 125,107,675 |
| 2024-10-14 | 3.57 | 3.65 | 3.52 | 3.63 | +3.71% | 472,060 | 169,750,472 |
| 2024-10-11 | 3.56 | 3.62 | 3.46 | 3.5 | -2.78% | 318,926 | 112,515,007 |
| 2024-10-10 | 3.53 | 3.65 | 3.49 | 3.6 | +3.15% | 450,959 | 161,762,602 |
| 2024-10-09 | 3.73 | 3.74 | 3.48 | 3.49 | -8.4% | 630,777 | 227,888,694 |
| 2024-10-08 | 4.07 | 4.07 | 3.7 | 3.81 | +2.7% | 987,706 | 380,700,960 |
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：