股票概览
3.54
-0.84%
-0.03
3.55
开盘价
3.56
最高价
3.5
最低价
91,472
成交量
数据更新至: 2025-03-25
技术指标
3.58
MA5 (5日均线)
3.71
MA10 (10日均线)
3.54
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 | 3.55 | 3.56 | 3.5 | 3.54 | -0.84% | 91,472 | 32,251,529 |
| 2025-03-24 | 3.61 | 3.61 | 3.47 | 3.57 | +0.28% | 254,700 | 90,455,288 |
| 2025-03-21 | 3.6 | 3.6 | 3.54 | 3.56 | -0.84% | 209,614 | 74,865,751 |
| 2025-03-20 | 3.6 | 3.63 | 3.57 | 3.59 | -0.83% | 233,378 | 83,942,614 |
| 2025-03-19 | 3.68 | 3.76 | 3.6 | 3.62 | -1.09% | 339,576 | 124,624,473 |
| 2025-03-18 | 3.71 | 3.71 | 3.61 | 3.66 | -1.35% | 363,248 | 132,908,632 |
| 2025-03-17 | 3.69 | 3.76 | 3.64 | 3.71 | -0.27% | 487,608 | 180,151,482 |
| 2025-03-14 | 3.78 | 3.8 | 3.63 | 3.72 | -5.58% | 903,886 | 334,048,760 |
| 2025-03-13 | 4.15 | 4.18 | 3.78 | 3.94 | -5.06% | 1,635,258 | 649,823,724 |
| 2025-03-12 | 4.15 | 4.15 | 4.02 | 4.15 | +10.08% | 616,361 | 255,607,515 |
| 2025-03-11 | 3.48 | 3.77 | 3.48 | 3.77 | +9.91% | 301,004 | 111,669,281 |
| 2025-03-10 | 3.45 | 3.46 | 3.37 | 3.43 | +0.29% | 143,204 | 48,886,254 |
| 2025-03-07 | 3.37 | 3.49 | 3.36 | 3.42 | +0.88% | 250,280 | 85,974,227 |
| 2025-03-06 | 3.3 | 3.42 | 3.3 | 3.39 | +2.42% | 236,194 | 79,608,388 |
| 2025-03-05 | 3.3 | 3.31 | 3.22 | 3.31 | +0.61% | 161,986 | 52,865,810 |
| 2025-03-04 | 3.27 | 3.3 | 3.26 | 3.29 | 0% | 110,585 | 36,344,183 |
| 2025-03-03 | 3.25 | 3.34 | 3.24 | 3.29 | +1.23% | 183,142 | 60,443,304 |
| 2025-02-28 | 3.28 | 3.35 | 3.23 | 3.25 | -2.69% | 227,158 | 74,623,885 |
| 2025-02-27 | 3.31 | 3.51 | 3.29 | 3.34 | +0.91% | 369,134 | 124,837,305 |
| 2025-02-26 | 3.3 | 3.32 | 3.29 | 3.31 | +0.3% | 111,117 | 36,707,215 |
| 2025-02-25 | 3.3 | 3.36 | 3.27 | 3.3 | -0.9% | 130,951 | 43,427,417 |
| 2025-02-24 | 3.32 | 3.36 | 3.29 | 3.33 | +0.6% | 142,212 | 47,316,455 |
| 2025-02-21 | 3.29 | 3.32 | 3.26 | 3.31 | +0.61% | 163,704 | 53,960,442 |
| 2025-02-20 | 3.31 | 3.36 | 3.28 | 3.29 | -0.9% | 135,141 | 44,805,963 |
| 2025-02-19 | 3.31 | 3.32 | 3.26 | 3.32 | +0.61% | 161,954 | 53,387,159 |
| 2025-02-18 | 3.43 | 3.44 | 3.28 | 3.3 | -3.51% | 245,622 | 82,306,218 |
| 2025-02-17 | 3.42 | 3.49 | 3.39 | 3.42 | 0% | 243,265 | 83,554,290 |
| 2025-02-14 | 3.42 | 3.44 | 3.37 | 3.42 | -0.29% | 207,115 | 70,551,043 |
| 2025-02-13 | 3.42 | 3.47 | 3.38 | 3.43 | 0% | 255,325 | 87,733,754 |
| 2025-02-12 | 3.43 | 3.48 | 3.41 | 3.43 | 0% | 223,116 | 76,801,949 |
| 2025-02-11 | 3.45 | 3.47 | 3.39 | 3.43 | -1.44% | 248,586 | 85,187,869 |
| 2025-02-10 | 3.47 | 3.5 | 3.41 | 3.48 | +2.05% | 361,898 | 125,005,398 |
| 2025-02-07 | 3.49 | 3.55 | 3.37 | 3.41 | +0.29% | 474,547 | 164,016,971 |
| 2025-02-06 | 3.36 | 3.45 | 3.28 | 3.4 | +1.19% | 514,706 | 172,352,818 |
| 2025-02-05 | 3.33 | 3.52 | 3.31 | 3.36 | +0.9% | 693,381 | 235,343,784 |
| 2025-01-27 | 3.08 | 3.33 | 3.06 | 3.33 | +9.9% | 561,703 | 180,280,301 |
| 2025-01-24 | 3.13 | 3.22 | 3.02 | 3.03 | -9.82% | 799,809 | 245,785,592 |
| 2025-01-23 | 3.67 | 3.86 | 3.36 | 3.36 | -9.92% | 1,328,530 | 475,895,533 |
| 2025-01-22 | 3.73 | 3.73 | 3.45 | 3.73 | +10.03% | 1,351,791 | 494,414,884 |
| 2025-01-21 | 3.39 | 3.39 | 3.39 | 3.39 | +10.06% | 72,098 | 24,441,222 |
| 2025-01-20 | 3.08 | 3.08 | 3.08 | 3.08 | +10% | 51,065 | 15,728,020 |
| 2025-01-17 | 2.79 | 2.84 | 2.79 | 2.8 | -1.41% | 74,130 | 20,807,325 |
| 2025-01-16 | 2.85 | 2.9 | 2.81 | 2.84 | +0.35% | 104,943 | 29,911,354 |
| 2025-01-15 | 2.78 | 2.84 | 2.75 | 2.83 | +2.17% | 133,858 | 37,598,107 |
| 2025-01-14 | 2.68 | 2.78 | 2.68 | 2.77 | +3.75% | 104,735 | 28,724,542 |
| 2025-01-13 | 2.65 | 2.68 | 2.55 | 2.67 | +0.75% | 89,090 | 23,552,407 |
| 2025-01-10 | 2.74 | 2.78 | 2.65 | 2.65 | -3.28% | 97,651 | 26,441,054 |
| 2025-01-09 | 2.72 | 2.76 | 2.71 | 2.74 | 0% | 76,441 | 20,929,235 |
| 2025-01-08 | 2.75 | 2.78 | 2.66 | 2.74 | -0.72% | 98,908 | 26,981,470 |
| 2025-01-07 | 2.74 | 2.76 | 2.68 | 2.76 | +1.47% | 95,660 | 26,090,301 |
| 2025-01-06 | 2.7 | 2.77 | 2.59 | 2.72 | -0.37% | 143,753 | 38,829,614 |
| 2025-01-03 | 2.84 | 2.84 | 2.66 | 2.73 | -3.53% | 221,570 | 60,350,582 |
| 2025-01-02 | 2.89 | 2.94 | 2.81 | 2.83 | -1.74% | 145,191 | 41,867,601 |
| 2024-12-31 | 2.91 | 2.97 | 2.86 | 2.88 | -1.03% | 135,449 | 39,500,942 |
| 2024-12-30 | 3.03 | 3.03 | 2.88 | 2.91 | -3.64% | 200,036 | 58,156,133 |
| 2024-12-27 | 2.95 | 3.14 | 2.92 | 3.02 | +1.68% | 221,131 | 67,225,972 |
| 2024-12-26 | 2.92 | 3.02 | 2.91 | 2.97 | +0.68% | 189,831 | 56,286,826 |
| 2024-12-25 | 3.05 | 3.06 | 2.87 | 2.95 | -2.64% | 241,366 | 70,760,480 |
| 2024-12-24 | 3.06 | 3.09 | 2.98 | 3.03 | -0.66% | 187,695 | 56,832,947 |
| 2024-12-23 | 3.29 | 3.31 | 3.04 | 3.05 | -8.13% | 281,553 | 88,169,615 |
| 2024-12-20 | 3.35 | 3.37 | 3.29 | 3.32 | -1.19% | 166,214 | 55,165,545 |
| 2024-12-19 | 3.4 | 3.44 | 3.29 | 3.36 | -2.33% | 219,029 | 73,307,132 |
| 2024-12-18 | 3.39 | 3.69 | 3.33 | 3.44 | +1.47% | 279,260 | 96,924,802 |
| 2024-12-17 | 3.61 | 3.64 | 3.37 | 3.39 | -6.61% | 294,365 | 101,655,105 |
| 2024-12-16 | 3.66 | 3.71 | 3.58 | 3.63 | -0.82% | 248,987 | 90,620,746 |
| 2024-12-13 | 3.68 | 3.76 | 3.65 | 3.66 | -1.88% | 306,277 | 114,009,667 |
| 2024-12-12 | 3.73 | 3.76 | 3.62 | 3.73 | +0.81% | 388,545 | 143,830,781 |
| 2024-12-11 | 3.56 | 3.74 | 3.54 | 3.7 | +3.64% | 290,086 | 105,989,862 |
| 2024-12-10 | 3.65 | 3.66 | 3.54 | 3.57 | +0.28% | 304,883 | 109,076,851 |
| 2024-12-09 | 3.61 | 3.67 | 3.51 | 3.56 | -2.73% | 351,769 | 126,121,311 |
| 2024-12-06 | 3.47 | 3.8 | 3.47 | 3.66 | +5.17% | 599,243 | 217,434,199 |
| 2024-12-05 | 3.39 | 3.48 | 3.38 | 3.48 | +1.46% | 184,511 | 63,571,653 |
| 2024-12-04 | 3.51 | 3.58 | 3.4 | 3.43 | -1.72% | 256,566 | 89,195,944 |
| 2024-12-03 | 3.47 | 3.56 | 3.41 | 3.49 | +0.29% | 283,720 | 98,787,717 |
| 2024-12-02 | 3.48 | 3.58 | 3.43 | 3.48 | +2.65% | 347,614 | 121,510,052 |
| 2024-11-29 | 3.3 | 3.43 | 3.29 | 3.39 | +1.8% | 381,634 | 128,721,689 |
| 2024-11-28 | 3.29 | 3.47 | 3.28 | 3.33 | +0.6% | 452,295 | 151,534,991 |
| 2024-11-27 | 3.42 | 3.42 | 3.2 | 3.31 | -2.65% | 622,292 | 204,197,087 |
| 2024-11-26 | 3.15 | 3.4 | 3.13 | 3.4 | +10.03% | 185,037 | 61,794,944 |
| 2024-11-25 | 3.06 | 3.1 | 2.95 | 3.09 | +1.64% | 165,971 | 50,191,169 |
| 2024-11-22 | 3.14 | 3.21 | 3.02 | 3.04 | -3.8% | 211,289 | 66,140,696 |
| 2024-11-21 | 3.11 | 3.18 | 3.1 | 3.16 | +0.96% | 158,221 | 49,642,734 |
| 2024-11-20 | 3.02 | 3.15 | 2.98 | 3.13 | +3.99% | 174,594 | 53,862,583 |
| 2024-11-19 | 2.99 | 3.01 | 2.9 | 3.01 | -0.66% | 204,902 | 60,596,355 |
| 2024-11-18 | 3.24 | 3.28 | 2.99 | 3.03 | -5.02% | 277,278 | 85,981,977 |
| 2024-11-15 | 3.28 | 3.33 | 3.18 | 3.19 | -2.74% | 183,810 | 59,917,463 |
| 2024-11-14 | 3.38 | 3.42 | 3.26 | 3.28 | -4.09% | 268,120 | 89,344,968 |
| 2024-11-13 | 3.38 | 3.5 | 3.37 | 3.42 | -0.29% | 242,838 | 83,009,666 |
| 2024-11-12 | 3.48 | 3.6 | 3.34 | 3.43 | -2.28% | 450,804 | 155,684,820 |
| 2024-11-11 | 3.65 | 3.65 | 3.2 | 3.51 | +1.74% | 755,291 | 264,967,839 |
| 2024-11-08 | 3.29 | 3.45 | 3.16 | 3.45 | +9.87% | 320,928 | 107,372,847 |
| 2024-11-07 | 2.97 | 3.14 | 2.95 | 3.14 | +5.37% | 276,652 | 85,005,360 |
| 2024-11-06 | 2.96 | 3 | 2.9 | 2.98 | +1.02% | 170,284 | 50,470,491 |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.95 | +1.03% | 158,910 | 46,847,079 |
| 2024-11-04 | 2.9 | 2.93 | 2.84 | 2.92 | +1.04% | 146,875 | 42,259,235 |
| 2024-11-01 | 3.02 | 3.06 | 2.87 | 2.89 | -4.3% | 251,426 | 73,775,554 |
| 2024-10-31 | 2.95 | 3.03 | 2.91 | 3.02 | +2.72% | 253,649 | 75,617,219 |
| 2024-10-30 | 2.85 | 2.95 | 2.84 | 2.94 | +2.08% | 183,374 | 53,290,012 |
| 2024-10-29 | 3.04 | 3.09 | 2.88 | 2.88 | -3.36% | 348,562 | 103,515,825 |
| 2024-10-28 | 2.83 | 2.99 | 2.83 | 2.98 | +4.56% | 254,140 | 74,790,005 |
| 2024-10-25 | 2.77 | 2.87 | 2.75 | 2.85 | +2.89% | 225,178 | 63,711,092 |
| 2024-10-24 | 2.71 | 2.8 | 2.69 | 2.77 | +1.47% | 143,939 | 39,623,482 |
| 2024-10-23 | 2.76 | 2.77 | 2.7 | 2.73 | -1.09% | 155,021 | 42,429,954 |
| 2024-10-22 | 2.69 | 2.79 | 2.69 | 2.76 | +2.22% | 194,795 | 53,599,733 |
| 2024-10-21 | 2.64 | 2.72 | 2.64 | 2.7 | +1.5% | 150,647 | 40,465,507 |
| 2024-10-18 | 2.64 | 2.71 | 2.58 | 2.66 | +0.38% | 177,881 | 47,044,199 |
| 2024-10-17 | 2.65 | 2.69 | 2.63 | 2.65 | 0% | 134,891 | 35,969,125 |
| 2024-10-16 | 2.68 | 2.73 | 2.61 | 2.65 | -1.12% | 166,353 | 44,501,970 |
| 2024-10-15 | 2.59 | 2.78 | 2.56 | 2.68 | +3.47% | 289,560 | 77,767,841 |
| 2024-10-14 | 2.52 | 2.59 | 2.5 | 2.59 | +3.6% | 118,668 | 30,219,229 |
| 2024-10-11 | 2.58 | 2.62 | 2.47 | 2.5 | -2.72% | 130,622 | 33,274,455 |
| 2024-10-10 | 2.57 | 2.66 | 2.51 | 2.57 | 0% | 199,478 | 51,643,946 |
| 2024-10-09 | 2.78 | 2.8 | 2.57 | 2.57 | -10.14% | 300,191 | 80,125,847 |
| 2024-10-08 | 3.01 | 3.01 | 2.72 | 2.86 | +4.38% | 475,113 | 135,558,408 |
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：