股票概览
3.63
-1.36%
-0.05
3.65
开盘价
3.65
最高价
3.57
最低价
124,979
成交量
数据更新至: 2025-03-25
技术指标
3.75
MA5 (5日均线)
3.82
MA10 (10日均线)
3.81
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 | 3.65 | 3.57 | 3.63 | -1.36% | 124,979 | 45,047,359 |
| 2025-03-24 | 3.79 | 3.79 | 3.6 | 3.68 | -2.65% | 193,153 | 71,029,611 |
| 2025-03-21 | 3.82 | 3.85 | 3.77 | 3.78 | -1.05% | 119,173 | 45,285,207 |
| 2025-03-20 | 3.82 | 3.85 | 3.8 | 3.82 | -0.26% | 111,066 | 42,486,148 |
| 2025-03-19 | 3.89 | 3.9 | 3.81 | 3.83 | -1.79% | 166,255 | 63,911,901 |
| 2025-03-18 | 3.91 | 3.92 | 3.85 | 3.9 | 0% | 134,699 | 52,247,525 |
| 2025-03-17 | 3.89 | 3.94 | 3.87 | 3.9 | +0.26% | 184,580 | 72,121,876 |
| 2025-03-14 | 3.81 | 3.9 | 3.78 | 3.89 | +1.83% | 168,013 | 64,744,993 |
| 2025-03-13 | 3.91 | 3.92 | 3.77 | 3.82 | -2.3% | 193,985 | 74,242,613 |
| 2025-03-12 | 3.91 | 3.95 | 3.9 | 3.91 | 0% | 287,418 | 112,711,358 |
| 2025-03-11 | 3.72 | 3.93 | 3.71 | 3.91 | +3.99% | 394,172 | 152,093,886 |
| 2025-03-10 | 3.69 | 3.78 | 3.69 | 3.76 | +0.27% | 134,743 | 50,522,056 |
| 2025-03-07 | 3.84 | 3.88 | 3.71 | 3.75 | -2.6% | 269,388 | 102,261,748 |
| 2025-03-06 | 3.81 | 3.88 | 3.79 | 3.85 | +1.58% | 273,085 | 104,669,955 |
| 2025-03-05 | 3.79 | 3.82 | 3.71 | 3.79 | -0.26% | 241,757 | 91,383,402 |
| 2025-03-04 | 3.78 | 3.8 | 3.64 | 3.8 | +1.06% | 271,218 | 102,106,705 |
| 2025-03-03 | 3.68 | 3.82 | 3.66 | 3.76 | +2.17% | 271,527 | 101,427,213 |
| 2025-02-28 | 3.88 | 3.89 | 3.67 | 3.68 | -5.4% | 289,496 | 108,987,999 |
| 2025-02-27 | 3.96 | 3.97 | 3.85 | 3.89 | -0.26% | 288,927 | 112,736,961 |
| 2025-02-26 | 3.87 | 3.91 | 3.85 | 3.9 | +1.3% | 245,832 | 95,359,012 |
| 2025-02-25 | 3.95 | 3.97 | 3.84 | 3.85 | -2.04% | 356,587 | 139,134,138 |
| 2025-02-24 | 3.93 | 3.96 | 3.87 | 3.93 | -0.76% | 318,871 | 124,586,735 |
| 2025-02-21 | 3.96 | 4.01 | 3.87 | 3.96 | +1.02% | 468,098 | 184,368,156 |
| 2025-02-20 | 4 | 4.04 | 3.91 | 3.92 | -1.01% | 391,407 | 154,955,630 |
| 2025-02-19 | 3.89 | 3.96 | 3.83 | 3.96 | +2.33% | 460,049 | 179,522,879 |
| 2025-02-18 | 4.1 | 4.1 | 3.86 | 3.87 | -5.15% | 573,130 | 227,841,809 |
| 2025-02-17 | 4.19 | 4.19 | 4.02 | 4.08 | -3.77% | 827,678 | 337,599,035 |
| 2025-02-14 | 4.46 | 4.46 | 4.11 | 4.24 | -5.57% | 1,327,484 | 567,229,296 |
| 2025-02-13 | 4.01 | 4.49 | 3.86 | 4.49 | +10.05% | 1,271,790 | 545,143,238 |
| 2025-02-12 | 3.9 | 4.13 | 3.9 | 4.08 | +3.29% | 628,619 | 252,321,241 |
| 2025-02-11 | 3.84 | 4.07 | 3.76 | 3.95 | +3.13% | 623,925 | 244,262,044 |
| 2025-02-10 | 3.68 | 3.84 | 3.67 | 3.83 | +4.08% | 335,845 | 126,207,923 |
| 2025-02-07 | 3.65 | 3.7 | 3.62 | 3.68 | +0.82% | 283,690 | 104,019,235 |
| 2025-02-06 | 3.63 | 3.66 | 3.6 | 3.65 | +0.83% | 202,447 | 73,566,413 |
| 2025-02-05 | 3.63 | 3.69 | 3.59 | 3.62 | +1.12% | 183,203 | 66,666,534 |
| 2025-01-27 | 3.61 | 3.66 | 3.58 | 3.58 | 0% | 142,886 | 51,730,102 |
| 2025-01-24 | 3.48 | 3.59 | 3.47 | 3.58 | +2.58% | 154,370 | 54,574,310 |
| 2025-01-23 | 3.51 | 3.57 | 3.49 | 3.49 | +0.29% | 127,856 | 45,172,988 |
| 2025-01-22 | 3.53 | 3.53 | 3.46 | 3.48 | -2.25% | 135,863 | 47,438,269 |
| 2025-01-21 | 3.64 | 3.65 | 3.53 | 3.56 | -1.66% | 163,792 | 58,565,001 |
| 2025-01-20 | 3.56 | 3.64 | 3.55 | 3.62 | +2.26% | 158,687 | 57,261,829 |
| 2025-01-17 | 3.6 | 3.6 | 3.54 | 3.54 | -1.67% | 124,122 | 44,254,545 |
| 2025-01-16 | 3.58 | 3.69 | 3.56 | 3.6 | +0.28% | 186,129 | 67,329,101 |
| 2025-01-15 | 3.5 | 3.65 | 3.5 | 3.59 | +2.57% | 290,050 | 103,851,965 |
| 2025-01-14 | 3.37 | 3.5 | 3.37 | 3.5 | +4.48% | 189,620 | 65,375,817 |
| 2025-01-13 | 3.33 | 3.37 | 3.25 | 3.35 | -0.59% | 123,060 | 40,904,811 |
| 2025-01-10 | 3.48 | 3.54 | 3.36 | 3.37 | -3.71% | 150,591 | 51,955,977 |
| 2025-01-09 | 3.47 | 3.53 | 3.47 | 3.5 | 0% | 149,851 | 52,466,512 |
| 2025-01-08 | 3.48 | 3.52 | 3.39 | 3.5 | +0.57% | 187,638 | 64,955,129 |
| 2025-01-07 | 3.42 | 3.48 | 3.41 | 3.48 | +0.87% | 152,931 | 52,772,795 |
| 2025-01-06 | 3.41 | 3.48 | 3.28 | 3.45 | +1.17% | 185,525 | 63,360,163 |
| 2025-01-03 | 3.58 | 3.6 | 3.4 | 3.41 | -4.75% | 238,228 | 82,496,873 |
| 2025-01-02 | 3.56 | 3.69 | 3.53 | 3.58 | 0% | 255,138 | 92,213,170 |
| 2024-12-31 | 3.71 | 3.75 | 3.55 | 3.58 | -3.5% | 279,103 | 101,290,570 |
| 2024-12-30 | 3.8 | 3.8 | 3.66 | 3.71 | -2.37% | 187,349 | 69,513,547 |
| 2024-12-27 | 3.75 | 3.88 | 3.69 | 3.8 | +1.33% | 249,895 | 95,654,174 |
| 2024-12-26 | 3.75 | 3.82 | 3.73 | 3.75 | 0% | 178,457 | 67,358,026 |
| 2024-12-25 | 3.88 | 3.89 | 3.62 | 3.75 | -3.6% | 328,412 | 122,617,497 |
| 2024-12-24 | 3.97 | 3.99 | 3.84 | 3.89 | -1.27% | 290,894 | 112,892,995 |
| 2024-12-23 | 4.25 | 4.26 | 3.92 | 3.94 | -7.94% | 526,978 | 212,454,092 |
| 2024-12-20 | 4.3 | 4.4 | 4.25 | 4.28 | -0.7% | 402,755 | 173,584,275 |
| 2024-12-19 | 4.34 | 4.38 | 4.19 | 4.31 | -3.79% | 786,454 | 337,262,508 |
| 2024-12-18 | 4.18 | 4.61 | 4.11 | 4.48 | +6.92% | 1,310,507 | 586,545,759 |
| 2024-12-17 | 4.45 | 4.45 | 4.18 | 4.19 | -7.71% | 682,877 | 291,667,526 |
| 2024-12-16 | 4.44 | 4.64 | 4.26 | 4.54 | +4.13% | 813,331 | 361,676,167 |
| 2024-12-13 | 4.28 | 4.47 | 4.27 | 4.36 | +0.93% | 587,526 | 259,016,035 |
| 2024-12-12 | 4.26 | 4.42 | 4.19 | 4.32 | +0.93% | 476,408 | 203,812,380 |
| 2024-12-11 | 4.17 | 4.29 | 4.14 | 4.28 | +2.64% | 370,753 | 156,859,775 |
| 2024-12-10 | 4.23 | 4.31 | 4.15 | 4.17 | +0.97% | 427,376 | 180,242,486 |
| 2024-12-09 | 4.2 | 4.25 | 4.07 | 4.13 | -1.67% | 365,260 | 151,755,427 |
| 2024-12-06 | 4.13 | 4.26 | 4.06 | 4.2 | +1.94% | 455,138 | 189,931,600 |
| 2024-12-05 | 3.92 | 4.17 | 3.91 | 4.12 | +5.1% | 555,313 | 224,927,317 |
| 2024-12-04 | 4.05 | 4.25 | 3.9 | 3.92 | -3.21% | 456,551 | 184,020,908 |
| 2024-12-03 | 4.03 | 4.14 | 3.98 | 4.05 | +0.5% | 384,116 | 155,676,540 |
| 2024-12-02 | 3.97 | 4.08 | 3.97 | 4.03 | +1.51% | 426,329 | 172,187,731 |
| 2024-11-29 | 3.96 | 4.03 | 3.88 | 3.97 | 0% | 438,716 | 173,024,547 |
| 2024-11-28 | 4 | 4.24 | 3.96 | 3.97 | -1.73% | 950,809 | 385,209,270 |
| 2024-11-27 | 3.85 | 4.06 | 3.82 | 4.04 | +3.06% | 985,209 | 389,862,654 |
| 2024-11-26 | 3.76 | 4.14 | 3.75 | 3.92 | +4.26% | 1,280,320 | 515,318,195 |
| 2024-11-25 | 3.65 | 3.78 | 3.55 | 3.76 | +3.58% | 289,719 | 107,013,344 |
| 2024-11-22 | 3.71 | 3.8 | 3.6 | 3.63 | -2.16% | 309,928 | 115,325,975 |
| 2024-11-21 | 3.65 | 3.73 | 3.61 | 3.71 | +1.37% | 254,083 | 93,558,947 |
| 2024-11-20 | 3.51 | 3.72 | 3.5 | 3.66 | +3.98% | 301,962 | 109,652,289 |
| 2024-11-19 | 3.48 | 3.54 | 3.44 | 3.52 | +0.86% | 166,758 | 58,138,924 |
| 2024-11-18 | 3.63 | 3.7 | 3.46 | 3.49 | -3.59% | 276,648 | 97,705,984 |
| 2024-11-15 | 3.62 | 3.74 | 3.6 | 3.62 | 0% | 288,327 | 106,020,325 |
| 2024-11-14 | 3.73 | 3.75 | 3.61 | 3.62 | -2.95% | 211,610 | 77,814,104 |
| 2024-11-13 | 3.68 | 3.76 | 3.65 | 3.73 | +0.54% | 236,370 | 87,547,046 |
| 2024-11-12 | 3.8 | 3.83 | 3.67 | 3.71 | -2.88% | 299,100 | 112,025,335 |
| 2024-11-11 | 3.75 | 3.82 | 3.7 | 3.82 | +1.6% | 285,701 | 107,722,129 |
| 2024-11-08 | 3.89 | 3.92 | 3.74 | 3.76 | -2.34% | 301,351 | 114,734,521 |
| 2024-11-07 | 3.73 | 3.87 | 3.66 | 3.85 | +2.67% | 380,721 | 144,595,158 |
| 2024-11-06 | 3.64 | 3.78 | 3.62 | 3.75 | +2.74% | 360,371 | 134,179,867 |
| 2024-11-05 | 3.58 | 3.66 | 3.55 | 3.65 | +1.96% | 270,915 | 97,821,130 |
| 2024-11-04 | 3.55 | 3.6 | 3.52 | 3.58 | +0.28% | 190,276 | 67,713,840 |
| 2024-11-01 | 3.76 | 3.78 | 3.55 | 3.57 | -5.05% | 337,140 | 122,364,180 |
| 2024-10-31 | 3.7 | 3.81 | 3.63 | 3.76 | +1.9% | 402,348 | 151,266,379 |
| 2024-10-30 | 3.57 | 3.82 | 3.51 | 3.69 | +2.22% | 438,691 | 161,187,291 |
| 2024-10-29 | 3.95 | 3.95 | 3.6 | 3.61 | -6.48% | 530,057 | 196,734,340 |
| 2024-10-28 | 3.68 | 3.93 | 3.64 | 3.86 | +6.93% | 581,985 | 221,230,993 |
| 2024-10-25 | 3.54 | 3.63 | 3.52 | 3.61 | +2.27% | 275,862 | 98,799,256 |
| 2024-10-24 | 3.47 | 3.54 | 3.45 | 3.53 | +1.44% | 206,253 | 72,250,359 |
| 2024-10-23 | 3.52 | 3.53 | 3.45 | 3.48 | -1.14% | 221,047 | 77,071,809 |
| 2024-10-22 | 3.41 | 3.58 | 3.4 | 3.52 | +3.53% | 315,191 | 110,259,035 |
| 2024-10-21 | 3.38 | 3.44 | 3.36 | 3.4 | +1.19% | 252,996 | 86,084,582 |
| 2024-10-18 | 3.35 | 3.43 | 3.32 | 3.36 | +0.3% | 248,142 | 83,564,269 |
| 2024-10-17 | 3.38 | 3.43 | 3.34 | 3.35 | -1.18% | 170,818 | 57,829,133 |
| 2024-10-16 | 3.31 | 3.44 | 3.29 | 3.39 | +1.5% | 204,219 | 68,685,097 |
| 2024-10-15 | 3.34 | 3.42 | 3.28 | 3.34 | +0.3% | 210,605 | 70,658,458 |
| 2024-10-14 | 3.31 | 3.35 | 3.25 | 3.33 | +2.15% | 168,847 | 55,764,932 |
| 2024-10-11 | 3.35 | 3.36 | 3.24 | 3.26 | -2.4% | 206,311 | 67,922,890 |
| 2024-10-10 | 3.36 | 3.45 | 3.27 | 3.34 | +0.3% | 232,419 | 78,057,538 |
| 2024-10-09 | 3.61 | 3.61 | 3.33 | 3.33 | -9.76% | 417,212 | 144,226,405 |
| 2024-10-08 | 3.95 | 3.95 | 3.49 | 3.69 | +2.79% | 640,830 | 236,580,881 |
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：