股票概览
3.62
-0.82%
-0.03
3.65
开盘价
3.66
最高价
3.6
最低价
103,321
成交量
数据更新至: 2025-03-25
技术指标
3.73
MA5 (5日均线)
3.84
MA10 (10日均线)
3.73
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 | 3.65 | 3.66 | 3.6 | 3.62 | -0.82% | 103,321 | 37,497,528 |
| 2025-03-24 | 3.78 | 3.8 | 3.58 | 3.65 | -2.93% | 219,316 | 80,070,195 |
| 2025-03-21 | 3.79 | 3.85 | 3.73 | 3.76 | -1.83% | 215,231 | 81,171,887 |
| 2025-03-20 | 3.82 | 4.02 | 3.78 | 3.83 | +0.79% | 299,843 | 116,383,361 |
| 2025-03-19 | 3.87 | 3.89 | 3.77 | 3.8 | -2.56% | 255,394 | 97,618,352 |
| 2025-03-18 | 3.87 | 3.91 | 3.82 | 3.9 | +0.26% | 254,279 | 98,225,778 |
| 2025-03-17 | 4.02 | 4.05 | 3.87 | 3.89 | -4.42% | 383,632 | 150,709,414 |
| 2025-03-14 | 3.99 | 4.12 | 3.92 | 4.07 | +2.01% | 502,867 | 204,201,760 |
| 2025-03-13 | 3.87 | 4.1 | 3.86 | 3.99 | +3.37% | 600,439 | 239,892,524 |
| 2025-03-12 | 3.82 | 4.07 | 3.82 | 3.86 | +2.66% | 610,658 | 239,698,423 |
| 2025-03-11 | 3.7 | 3.76 | 3.6 | 3.76 | +0.8% | 480,003 | 176,396,822 |
| 2025-03-10 | 3.65 | 3.91 | 3.65 | 3.73 | +5.07% | 681,386 | 259,819,969 |
| 2025-03-07 | 3.55 | 3.63 | 3.5 | 3.55 | 0% | 221,499 | 78,799,257 |
| 2025-03-06 | 3.61 | 3.64 | 3.51 | 3.55 | -2.74% | 328,927 | 116,577,504 |
| 2025-03-05 | 3.57 | 3.8 | 3.54 | 3.65 | +3.4% | 507,246 | 186,708,817 |
| 2025-03-04 | 3.53 | 3.58 | 3.5 | 3.53 | -0.84% | 142,326 | 50,228,117 |
| 2025-03-03 | 3.57 | 3.7 | 3.54 | 3.56 | 0% | 224,304 | 81,045,251 |
| 2025-02-28 | 3.57 | 3.67 | 3.55 | 3.56 | -1.66% | 247,022 | 88,824,624 |
| 2025-02-27 | 3.64 | 3.67 | 3.57 | 3.62 | -1.63% | 271,318 | 97,954,075 |
| 2025-02-26 | 3.58 | 3.72 | 3.56 | 3.68 | +2.22% | 440,007 | 160,456,239 |
| 2025-02-25 | 3.57 | 3.82 | 3.51 | 3.6 | -0.83% | 678,230 | 248,234,203 |
| 2025-02-24 | 3.31 | 3.63 | 3.31 | 3.63 | +10% | 206,894 | 73,670,069 |
| 2025-02-21 | 3.32 | 3.36 | 3.29 | 3.3 | -0.9% | 156,991 | 52,000,367 |
| 2025-02-20 | 3.4 | 3.4 | 3.31 | 3.33 | -1.48% | 132,299 | 44,074,731 |
| 2025-02-19 | 3.27 | 3.41 | 3.24 | 3.38 | +3.05% | 187,853 | 62,440,145 |
| 2025-02-18 | 3.36 | 3.45 | 3.28 | 3.28 | -2.38% | 166,926 | 55,970,331 |
| 2025-02-17 | 3.26 | 3.4 | 3.25 | 3.36 | +3.7% | 157,144 | 52,499,010 |
| 2025-02-14 | 3.3 | 3.31 | 3.23 | 3.24 | -2.11% | 136,016 | 44,442,430 |
| 2025-02-13 | 3.39 | 3.39 | 3.3 | 3.31 | -1.78% | 132,508 | 44,306,763 |
| 2025-02-12 | 3.34 | 3.4 | 3.33 | 3.37 | +0.9% | 119,206 | 40,094,716 |
| 2025-02-11 | 3.41 | 3.41 | 3.32 | 3.34 | -1.76% | 112,031 | 37,424,859 |
| 2025-02-10 | 3.38 | 3.42 | 3.34 | 3.4 | +1.19% | 134,831 | 45,662,453 |
| 2025-02-07 | 3.24 | 3.41 | 3.24 | 3.36 | +3.38% | 198,154 | 66,285,477 |
| 2025-02-06 | 3.23 | 3.27 | 3.15 | 3.25 | +0.93% | 121,291 | 39,012,678 |
| 2025-02-05 | 3.19 | 3.23 | 3.17 | 3.22 | +1.58% | 105,497 | 33,789,102 |
| 2025-01-27 | 3.28 | 3.3 | 3.16 | 3.17 | -3.94% | 145,040 | 46,588,604 |
| 2025-01-24 | 3.33 | 3.34 | 3.26 | 3.3 | -1.2% | 103,866 | 34,213,972 |
| 2025-01-23 | 3.38 | 3.4 | 3.32 | 3.34 | 0% | 118,213 | 39,688,650 |
| 2025-01-22 | 3.42 | 3.42 | 3.32 | 3.34 | -2.34% | 111,857 | 37,486,012 |
| 2025-01-21 | 3.51 | 3.51 | 3.38 | 3.42 | -2.01% | 137,515 | 46,966,093 |
| 2025-01-20 | 3.52 | 3.54 | 3.42 | 3.49 | -0.29% | 174,654 | 60,859,239 |
| 2025-01-17 | 3.56 | 3.63 | 3.49 | 3.5 | -2.51% | 282,999 | 100,120,989 |
| 2025-01-16 | 3.5 | 3.75 | 3.46 | 3.59 | +2.57% | 486,629 | 175,516,630 |
| 2025-01-15 | 3.18 | 3.5 | 3.14 | 3.5 | +10.06% | 294,305 | 98,282,845 |
| 2025-01-14 | 3.04 | 3.18 | 3.04 | 3.18 | +4.61% | 109,396 | 34,233,394 |
| 2025-01-13 | 3.03 | 3.06 | 2.96 | 3.04 | -0.33% | 90,581 | 27,296,448 |
| 2025-01-10 | 3.12 | 3.17 | 3.03 | 3.05 | -3.17% | 102,061 | 31,608,418 |
| 2025-01-09 | 3.15 | 3.16 | 3.1 | 3.15 | 0% | 80,938 | 25,338,507 |
| 2025-01-08 | 3.14 | 3.18 | 3.05 | 3.15 | 0% | 111,721 | 34,829,910 |
| 2025-01-07 | 3.02 | 3.16 | 3.02 | 3.15 | +3.62% | 124,248 | 38,474,303 |
| 2025-01-06 | 3.1 | 3.12 | 2.99 | 3.04 | -1.94% | 122,262 | 37,232,723 |
| 2025-01-03 | 3.17 | 3.21 | 3.08 | 3.1 | -2.21% | 165,406 | 51,697,261 |
| 2025-01-02 | 3.2 | 3.29 | 3.14 | 3.17 | -0.63% | 134,774 | 43,337,388 |
| 2024-12-31 | 3.32 | 3.35 | 3.19 | 3.19 | -3.63% | 177,331 | 57,448,952 |
| 2024-12-30 | 3.46 | 3.5 | 3.31 | 3.31 | -5.43% | 213,860 | 71,915,394 |
| 2024-12-27 | 3.39 | 3.58 | 3.37 | 3.5 | +2.64% | 204,559 | 71,809,561 |
| 2024-12-26 | 3.4 | 3.47 | 3.34 | 3.41 | +0.29% | 147,973 | 50,460,627 |
| 2024-12-25 | 3.44 | 3.45 | 3.28 | 3.4 | -1.73% | 169,468 | 56,906,201 |
| 2024-12-24 | 3.51 | 3.54 | 3.36 | 3.46 | -0.29% | 185,376 | 63,972,552 |
| 2024-12-23 | 3.64 | 3.68 | 3.45 | 3.47 | -6.72% | 319,993 | 113,239,466 |
| 2024-12-20 | 3.9 | 3.9 | 3.71 | 3.72 | -4.62% | 373,211 | 140,240,654 |
| 2024-12-19 | 3.97 | 4.04 | 3.81 | 3.9 | -4.41% | 401,823 | 156,942,026 |
| 2024-12-18 | 3.93 | 4.3 | 3.88 | 4.08 | +3.82% | 638,175 | 262,817,767 |
| 2024-12-17 | 4.01 | 4.15 | 3.88 | 3.93 | -5.76% | 526,959 | 209,854,676 |
| 2024-12-16 | 4.03 | 4.3 | 3.93 | 4.17 | +3.47% | 704,800 | 289,742,650 |
| 2024-12-13 | 4.14 | 4.34 | 4.03 | 4.03 | -2.66% | 1,229,489 | 513,683,632 |
| 2024-12-12 | 3.83 | 4.14 | 3.68 | 4.14 | +10.11% | 502,792 | 200,009,486 |
| 2024-12-11 | 3.51 | 3.81 | 3.51 | 3.76 | +5.92% | 480,631 | 178,316,661 |
| 2024-12-10 | 3.7 | 3.7 | 3.53 | 3.55 | 0% | 293,757 | 105,558,394 |
| 2024-12-09 | 3.7 | 3.73 | 3.5 | 3.55 | -4.31% | 314,699 | 112,908,948 |
| 2024-12-06 | 3.59 | 3.78 | 3.57 | 3.71 | +3.34% | 340,348 | 125,649,095 |
| 2024-12-05 | 3.48 | 3.66 | 3.46 | 3.59 | +2.57% | 225,450 | 80,941,645 |
| 2024-12-04 | 3.52 | 3.56 | 3.47 | 3.5 | -1.69% | 184,283 | 64,669,900 |
| 2024-12-03 | 3.45 | 3.59 | 3.45 | 3.56 | +2.01% | 260,986 | 92,050,595 |
| 2024-12-02 | 3.32 | 3.51 | 3.3 | 3.49 | +5.12% | 252,993 | 87,088,525 |
| 2024-11-29 | 3.31 | 3.35 | 3.23 | 3.32 | +0.3% | 204,585 | 67,448,544 |
| 2024-11-28 | 3.33 | 3.36 | 3.29 | 3.31 | -0.3% | 211,580 | 70,459,202 |
| 2024-11-27 | 3.35 | 3.39 | 3.21 | 3.32 | -1.78% | 311,698 | 102,194,251 |
| 2024-11-26 | 3.38 | 3.42 | 3.35 | 3.38 | 0% | 134,562 | 45,535,058 |
| 2024-11-25 | 3.36 | 3.43 | 3.3 | 3.38 | -0.29% | 190,698 | 64,182,689 |
| 2024-11-22 | 3.48 | 3.58 | 3.38 | 3.39 | -2.87% | 214,428 | 74,853,678 |
| 2024-11-21 | 3.53 | 3.55 | 3.45 | 3.49 | -1.69% | 143,639 | 50,140,599 |
| 2024-11-20 | 3.47 | 3.58 | 3.43 | 3.55 | +2.01% | 180,667 | 63,371,113 |
| 2024-11-19 | 3.45 | 3.59 | 3.37 | 3.48 | +1.46% | 234,251 | 80,918,332 |
| 2024-11-18 | 3.44 | 3.53 | 3.38 | 3.43 | +1.78% | 275,720 | 94,710,883 |
| 2024-11-15 | 3.53 | 3.59 | 3.36 | 3.37 | -4.8% | 276,388 | 95,729,868 |
| 2024-11-14 | 3.68 | 3.7 | 3.51 | 3.54 | -4.07% | 270,481 | 97,482,074 |
| 2024-11-13 | 3.84 | 3.84 | 3.58 | 3.69 | -4.16% | 444,710 | 163,602,165 |
| 2024-11-12 | 3.93 | 4.04 | 3.83 | 3.85 | -3.27% | 344,098 | 135,143,259 |
| 2024-11-11 | 3.89 | 4 | 3.76 | 3.98 | +1.27% | 385,944 | 149,141,201 |
| 2024-11-08 | 4 | 4 | 3.89 | 3.93 | -1.75% | 412,338 | 162,037,705 |
| 2024-11-07 | 3.83 | 4.15 | 3.79 | 4 | +1.27% | 739,134 | 293,183,043 |
| 2024-11-06 | 3.68 | 3.99 | 3.65 | 3.95 | +7.05% | 749,296 | 290,617,020 |
| 2024-11-05 | 3.57 | 3.76 | 3.55 | 3.69 | +2.79% | 509,863 | 186,611,889 |
| 2024-11-04 | 3.7 | 3.78 | 3.5 | 3.59 | -3.49% | 577,147 | 208,511,379 |
| 2024-11-01 | 3.7 | 3.89 | 3.4 | 3.72 | -0.8% | 977,903 | 359,136,130 |
| 2024-10-31 | 3.63 | 3.87 | 3.52 | 3.75 | +6.53% | 1,212,025 | 449,895,669 |
| 2024-10-30 | 3.19 | 3.52 | 3.13 | 3.52 | +10% | 691,112 | 235,618,798 |
| 2024-10-29 | 3.38 | 3.4 | 3.18 | 3.2 | -4.76% | 523,487 | 169,793,457 |
| 2024-10-28 | 3.35 | 3.56 | 3.3 | 3.36 | -2.04% | 801,586 | 273,031,817 |
| 2024-10-25 | 3.18 | 3.53 | 3.18 | 3.43 | +6.19% | 932,426 | 315,541,377 |
| 2024-10-24 | 3.32 | 3.41 | 3.11 | 3.23 | +4.19% | 1,223,826 | 397,142,871 |
| 2024-10-23 | 2.82 | 3.1 | 2.8 | 3.1 | +9.93% | 454,939 | 138,402,176 |
| 2024-10-22 | 2.8 | 2.86 | 2.78 | 2.82 | +0.36% | 223,898 | 63,010,926 |
| 2024-10-21 | 2.8 | 2.89 | 2.78 | 2.81 | 0% | 297,337 | 83,766,384 |
| 2024-10-18 | 2.84 | 2.88 | 2.75 | 2.81 | -0.35% | 413,998 | 115,906,069 |
| 2024-10-17 | 2.95 | 2.95 | 2.82 | 2.82 | -5.05% | 801,768 | 231,074,874 |
| 2024-10-16 | 2.67 | 2.97 | 2.63 | 2.97 | +10% | 891,328 | 260,162,781 |
| 2024-10-15 | 2.72 | 2.86 | 2.66 | 2.7 | -0.74% | 259,717 | 71,552,737 |
| 2024-10-14 | 2.64 | 2.77 | 2.64 | 2.72 | +4.21% | 220,770 | 59,778,555 |
| 2024-10-11 | 2.65 | 2.72 | 2.57 | 2.61 | -2.25% | 174,037 | 46,159,159 |
| 2024-10-10 | 2.74 | 2.79 | 2.57 | 2.67 | -1.11% | 299,551 | 80,035,160 |
| 2024-10-09 | 2.94 | 2.94 | 2.7 | 2.7 | -10% | 374,042 | 103,588,460 |
| 2024-10-08 | 3.16 | 3.16 | 2.81 | 3 | +4.53% | 626,562 | 187,728,739 |
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：