股票概览
3.75
+1.35%
+0.05
3.69
开盘价
3.76
最高价
3.68
最低价
283,029
成交量
数据更新至: 2025-03-25
技术指标
3.71
MA5 (5日均线)
3.68
MA10 (10日均线)
3.62
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 | 3.69 | 3.76 | 3.68 | 3.75 | +1.35% | 283,029 | 105,620,743 |
| 2025-03-24 | 3.73 | 3.74 | 3.66 | 3.7 | -0.27% | 403,637 | 149,124,983 |
| 2025-03-21 | 3.68 | 3.77 | 3.68 | 3.71 | +0.54% | 701,949 | 262,334,702 |
| 2025-03-20 | 3.68 | 3.7 | 3.66 | 3.69 | +0.27% | 425,955 | 156,945,681 |
| 2025-03-19 | 3.71 | 3.74 | 3.66 | 3.68 | -2.9% | 776,049 | 286,268,461 |
| 2025-03-18 | 3.68 | 3.92 | 3.64 | 3.79 | +3.27% | 1,276,823 | 481,996,499 |
| 2025-03-17 | 3.64 | 3.71 | 3.64 | 3.67 | +0.82% | 371,692 | 136,395,114 |
| 2025-03-14 | 3.59 | 3.64 | 3.58 | 3.64 | +1.39% | 342,991 | 124,266,600 |
| 2025-03-13 | 3.6 | 3.61 | 3.57 | 3.59 | -0.28% | 214,839 | 77,097,376 |
| 2025-03-12 | 3.57 | 3.6 | 3.55 | 3.6 | +1.12% | 284,163 | 101,841,612 |
| 2025-03-11 | 3.55 | 3.57 | 3.55 | 3.56 | 0% | 166,460 | 59,257,205 |
| 2025-03-10 | 3.55 | 3.58 | 3.54 | 3.56 | 0% | 199,338 | 71,008,189 |
| 2025-03-07 | 3.56 | 3.58 | 3.54 | 3.56 | -0.28% | 208,982 | 74,511,346 |
| 2025-03-06 | 3.56 | 3.57 | 3.53 | 3.57 | +0.28% | 227,643 | 80,785,531 |
| 2025-03-05 | 3.57 | 3.57 | 3.54 | 3.56 | 0% | 157,724 | 56,116,863 |
| 2025-03-04 | 3.52 | 3.57 | 3.51 | 3.56 | +1.14% | 265,259 | 94,209,469 |
| 2025-03-03 | 3.55 | 3.56 | 3.51 | 3.52 | -0.56% | 261,430 | 92,435,913 |
| 2025-02-28 | 3.56 | 3.57 | 3.54 | 3.54 | -0.56% | 177,806 | 63,221,840 |
| 2025-02-27 | 3.56 | 3.57 | 3.54 | 3.56 | 0% | 201,116 | 71,558,717 |
| 2025-02-26 | 3.52 | 3.56 | 3.52 | 3.56 | +0.85% | 204,217 | 72,478,101 |
| 2025-02-25 | 3.57 | 3.58 | 3.53 | 3.53 | -1.4% | 226,723 | 80,288,330 |
| 2025-02-24 | 3.55 | 3.59 | 3.53 | 3.58 | +1.13% | 261,095 | 93,344,916 |
| 2025-02-21 | 3.54 | 3.56 | 3.53 | 3.54 | +0.28% | 189,333 | 67,086,106 |
| 2025-02-20 | 3.55 | 3.56 | 3.53 | 3.53 | -0.84% | 150,429 | 53,247,590 |
| 2025-02-19 | 3.57 | 3.57 | 3.54 | 3.56 | -0.28% | 231,815 | 82,383,490 |
| 2025-02-18 | 3.6 | 3.61 | 3.56 | 3.57 | -0.83% | 258,311 | 92,643,222 |
| 2025-02-17 | 3.6 | 3.61 | 3.58 | 3.6 | 0% | 205,029 | 73,658,106 |
| 2025-02-14 | 3.62 | 3.62 | 3.58 | 3.6 | -0.55% | 201,967 | 72,629,219 |
| 2025-02-13 | 3.62 | 3.64 | 3.61 | 3.62 | -0.28% | 214,941 | 77,961,889 |
| 2025-02-12 | 3.64 | 3.64 | 3.59 | 3.63 | 0% | 241,227 | 87,118,188 |
| 2025-02-11 | 3.64 | 3.66 | 3.62 | 3.63 | -0.27% | 230,306 | 83,811,605 |
| 2025-02-10 | 3.63 | 3.66 | 3.62 | 3.64 | 0% | 283,982 | 103,259,462 |
| 2025-02-07 | 3.6 | 3.64 | 3.59 | 3.64 | +1.11% | 371,791 | 134,573,739 |
| 2025-02-06 | 3.59 | 3.61 | 3.57 | 3.6 | +0.56% | 251,593 | 90,346,853 |
| 2025-02-05 | 3.64 | 3.65 | 3.56 | 3.58 | -1.38% | 266,910 | 95,843,635 |
| 2025-01-27 | 3.58 | 3.66 | 3.58 | 3.63 | +1.4% | 327,730 | 119,337,325 |
| 2025-01-24 | 3.56 | 3.59 | 3.55 | 3.58 | +0.28% | 218,887 | 78,053,959 |
| 2025-01-23 | 3.54 | 3.6 | 3.54 | 3.57 | +1.42% | 304,431 | 108,941,881 |
| 2025-01-22 | 3.57 | 3.58 | 3.51 | 3.52 | -1.4% | 268,285 | 94,898,722 |
| 2025-01-21 | 3.62 | 3.62 | 3.56 | 3.57 | -0.83% | 226,350 | 81,169,016 |
| 2025-01-20 | 3.63 | 3.64 | 3.6 | 3.6 | -0.28% | 227,640 | 82,346,075 |
| 2025-01-17 | 3.62 | 3.64 | 3.58 | 3.61 | -0.55% | 199,469 | 72,059,410 |
| 2025-01-16 | 3.65 | 3.66 | 3.61 | 3.63 | -0.27% | 187,458 | 68,193,066 |
| 2025-01-15 | 3.64 | 3.67 | 3.62 | 3.64 | -0.27% | 211,025 | 76,908,461 |
| 2025-01-14 | 3.57 | 3.65 | 3.57 | 3.65 | +1.96% | 306,168 | 110,628,513 |
| 2025-01-13 | 3.57 | 3.59 | 3.54 | 3.58 | -0.28% | 268,686 | 95,722,087 |
| 2025-01-10 | 3.62 | 3.63 | 3.59 | 3.59 | -0.83% | 186,636 | 67,408,857 |
| 2025-01-09 | 3.69 | 3.69 | 3.62 | 3.62 | -1.9% | 231,192 | 84,166,169 |
| 2025-01-08 | 3.7 | 3.74 | 3.66 | 3.69 | -0.27% | 227,241 | 84,076,236 |
| 2025-01-07 | 3.72 | 3.74 | 3.67 | 3.7 | -0.54% | 205,885 | 76,095,219 |
| 2025-01-06 | 3.7 | 3.74 | 3.66 | 3.72 | +0.81% | 272,286 | 100,763,332 |
| 2025-01-03 | 3.72 | 3.76 | 3.68 | 3.69 | -0.27% | 262,507 | 97,784,188 |
| 2025-01-02 | 3.85 | 3.87 | 3.68 | 3.7 | -3.9% | 420,366 | 158,214,250 |
| 2024-12-31 | 3.86 | 3.9 | 3.83 | 3.85 | -0.26% | 336,559 | 130,199,383 |
| 2024-12-30 | 3.85 | 3.87 | 3.83 | 3.86 | +0.26% | 284,007 | 109,479,892 |
| 2024-12-27 | 3.76 | 3.85 | 3.76 | 3.85 | +2.39% | 382,148 | 145,565,369 |
| 2024-12-26 | 3.82 | 3.84 | 3.75 | 3.76 | -1.83% | 348,130 | 131,680,933 |
| 2024-12-25 | 3.83 | 3.84 | 3.81 | 3.83 | 0% | 217,494 | 83,251,178 |
| 2024-12-24 | 3.81 | 3.84 | 3.8 | 3.83 | +0.26% | 245,821 | 93,982,167 |
| 2024-12-23 | 3.81 | 3.86 | 3.79 | 3.82 | +0.53% | 312,796 | 119,793,420 |
| 2024-12-20 | 3.83 | 3.84 | 3.78 | 3.8 | -0.78% | 281,878 | 107,200,425 |
| 2024-12-19 | 3.85 | 3.86 | 3.8 | 3.83 | -1.03% | 289,866 | 110,894,860 |
| 2024-12-18 | 3.88 | 3.91 | 3.86 | 3.87 | -0.26% | 268,022 | 104,074,813 |
| 2024-12-17 | 3.94 | 3.96 | 3.86 | 3.88 | -1.52% | 366,040 | 142,671,489 |
| 2024-12-16 | 3.88 | 3.94 | 3.88 | 3.94 | +1.55% | 493,641 | 193,655,947 |
| 2024-12-13 | 3.92 | 3.97 | 3.87 | 3.88 | -1.27% | 709,200 | 277,839,534 |
| 2024-12-12 | 3.91 | 3.94 | 3.89 | 3.93 | +0.77% | 406,939 | 159,475,786 |
| 2024-12-11 | 3.89 | 3.92 | 3.88 | 3.9 | +0.26% | 302,142 | 117,879,839 |
| 2024-12-10 | 4 | 4.02 | 3.88 | 3.89 | -1.02% | 486,116 | 190,930,687 |
| 2024-12-09 | 3.91 | 3.98 | 3.9 | 3.93 | +0.77% | 459,690 | 181,262,427 |
| 2024-12-06 | 3.87 | 3.91 | 3.86 | 3.9 | +0.78% | 370,078 | 144,141,549 |
| 2024-12-05 | 3.88 | 3.88 | 3.84 | 3.87 | 0% | 253,173 | 97,784,876 |
| 2024-12-04 | 3.89 | 3.89 | 3.86 | 3.87 | -0.51% | 287,906 | 111,457,325 |
| 2024-12-03 | 3.89 | 3.91 | 3.86 | 3.89 | +0.26% | 421,410 | 163,718,316 |
| 2024-12-02 | 3.85 | 3.95 | 3.84 | 3.88 | +1.57% | 646,523 | 250,638,997 |
| 2024-11-29 | 3.8 | 3.86 | 3.79 | 3.82 | +0.53% | 365,011 | 139,746,799 |
| 2024-11-28 | 3.81 | 3.84 | 3.79 | 3.8 | -0.78% | 312,995 | 119,524,204 |
| 2024-11-27 | 3.75 | 3.83 | 3.74 | 3.83 | +1.59% | 415,200 | 157,168,532 |
| 2024-11-26 | 3.75 | 3.8 | 3.73 | 3.77 | +0.53% | 353,639 | 133,372,741 |
| 2024-11-25 | 3.72 | 3.8 | 3.71 | 3.75 | +0.81% | 409,678 | 153,958,537 |
| 2024-11-22 | 3.82 | 3.84 | 3.72 | 3.72 | -2.87% | 431,560 | 163,221,547 |
| 2024-11-21 | 3.88 | 3.89 | 3.81 | 3.83 | -1.79% | 422,973 | 162,335,616 |
| 2024-11-20 | 3.83 | 3.93 | 3.82 | 3.9 | +1.3% | 700,653 | 271,208,260 |
| 2024-11-19 | 3.85 | 3.9 | 3.79 | 3.85 | -0.26% | 542,118 | 208,460,193 |
| 2024-11-18 | 3.81 | 3.93 | 3.81 | 3.86 | +1.85% | 874,088 | 338,849,430 |
| 2024-11-15 | 3.77 | 3.84 | 3.76 | 3.79 | +0.26% | 494,718 | 188,639,365 |
| 2024-11-14 | 3.81 | 3.84 | 3.77 | 3.78 | -0.26% | 463,866 | 176,971,220 |
| 2024-11-13 | 3.77 | 3.82 | 3.76 | 3.79 | +0.26% | 284,472 | 107,938,629 |
| 2024-11-12 | 3.82 | 3.83 | 3.76 | 3.78 | -1.05% | 404,317 | 153,677,042 |
| 2024-11-11 | 3.8 | 3.84 | 3.77 | 3.82 | 0% | 379,727 | 144,309,918 |
| 2024-11-08 | 3.89 | 3.91 | 3.8 | 3.82 | -1.29% | 541,086 | 207,781,706 |
| 2024-11-07 | 3.78 | 3.88 | 3.75 | 3.87 | +1.84% | 527,012 | 201,793,240 |
| 2024-11-06 | 3.81 | 3.82 | 3.76 | 3.8 | -0.26% | 456,454 | 172,936,181 |
| 2024-11-05 | 3.76 | 3.82 | 3.74 | 3.81 | +1.33% | 430,644 | 163,378,768 |
| 2024-11-04 | 3.74 | 3.76 | 3.69 | 3.76 | +0.53% | 324,108 | 120,715,475 |
| 2024-11-01 | 3.71 | 3.75 | 3.7 | 3.74 | +0.54% | 407,862 | 152,205,509 |
| 2024-10-31 | 3.69 | 3.72 | 3.68 | 3.72 | +0.81% | 341,178 | 126,396,528 |
| 2024-10-30 | 3.68 | 3.72 | 3.66 | 3.69 | +0.54% | 307,600 | 113,446,990 |
| 2024-10-29 | 3.74 | 3.75 | 3.66 | 3.67 | -2.13% | 294,503 | 108,642,986 |
| 2024-10-28 | 3.67 | 3.75 | 3.64 | 3.75 | +2.46% | 392,799 | 145,302,352 |
| 2024-10-25 | 3.65 | 3.68 | 3.63 | 3.66 | +0.27% | 287,713 | 105,082,647 |
| 2024-10-24 | 3.66 | 3.67 | 3.63 | 3.65 | -0.54% | 178,424 | 65,020,587 |
| 2024-10-23 | 3.62 | 3.68 | 3.61 | 3.67 | +1.38% | 375,376 | 136,984,290 |
| 2024-10-22 | 3.59 | 3.62 | 3.58 | 3.62 | +0.56% | 243,003 | 87,502,303 |
| 2024-10-21 | 3.64 | 3.66 | 3.59 | 3.6 | -1.1% | 365,396 | 131,972,998 |
| 2024-10-18 | 3.58 | 3.68 | 3.54 | 3.64 | +1.39% | 432,341 | 155,977,617 |
| 2024-10-17 | 3.68 | 3.69 | 3.59 | 3.59 | -1.91% | 246,176 | 89,434,578 |
| 2024-10-16 | 3.63 | 3.68 | 3.6 | 3.66 | +0.83% | 259,029 | 94,598,427 |
| 2024-10-15 | 3.72 | 3.72 | 3.63 | 3.63 | -2.42% | 315,048 | 115,556,536 |
| 2024-10-14 | 3.67 | 3.75 | 3.66 | 3.72 | +1.64% | 383,123 | 141,723,128 |
| 2024-10-11 | 3.73 | 3.74 | 3.63 | 3.66 | -1.88% | 329,680 | 121,262,084 |
| 2024-10-10 | 3.62 | 3.78 | 3.61 | 3.73 | +3.04% | 606,596 | 224,532,284 |
| 2024-10-09 | 3.92 | 3.93 | 3.6 | 3.62 | -8.82% | 873,289 | 325,184,099 |
| 2024-10-08 | 4.2 | 4.22 | 3.83 | 3.97 | +3.39% | 1,276,183 | 510,961,922 |
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：