股票概览
3.74
+10%
+0.34
3.44
开盘价
3.74
最高价
3.38
最低价
384,449
成交量
数据更新至: 2025-03-25
技术指标
3.61
MA5 (5日均线)
3.63
MA10 (10日均线)
3.63
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 | 3.44 | 3.74 | 3.38 | 3.74 | +10% | 384,449 | 141,623,211 |
| 2025-03-24 | 3.59 | 3.6 | 3.38 | 3.4 | -5.29% | 127,966 | 44,412,275 |
| 2025-03-21 | 3.65 | 3.68 | 3.58 | 3.59 | -1.91% | 93,707 | 33,898,462 |
| 2025-03-20 | 3.68 | 3.71 | 3.65 | 3.66 | -0.27% | 58,901 | 21,687,063 |
| 2025-03-19 | 3.7 | 3.72 | 3.66 | 3.67 | -0.81% | 72,663 | 26,771,912 |
| 2025-03-18 | 3.71 | 3.72 | 3.66 | 3.7 | 0% | 76,050 | 28,071,895 |
| 2025-03-17 | 3.65 | 3.72 | 3.65 | 3.7 | +1.93% | 130,325 | 48,075,220 |
| 2025-03-14 | 3.6 | 3.64 | 3.54 | 3.63 | +1.4% | 71,263 | 25,677,085 |
| 2025-03-13 | 3.6 | 3.64 | 3.53 | 3.58 | -0.83% | 73,075 | 26,170,083 |
| 2025-03-12 | 3.65 | 3.67 | 3.61 | 3.61 | -1.1% | 56,233 | 20,374,190 |
| 2025-03-11 | 3.6 | 3.66 | 3.55 | 3.65 | +0.83% | 74,964 | 27,136,222 |
| 2025-03-10 | 3.57 | 3.71 | 3.54 | 3.62 | +1.97% | 82,794 | 30,167,827 |
| 2025-03-07 | 3.6 | 3.62 | 3.55 | 3.55 | -1.11% | 56,115 | 20,093,789 |
| 2025-03-06 | 3.54 | 3.61 | 3.5 | 3.59 | +1.41% | 73,853 | 26,380,333 |
| 2025-03-05 | 3.65 | 3.65 | 3.48 | 3.54 | -2.48% | 116,702 | 41,182,793 |
| 2025-03-04 | 3.66 | 3.67 | 3.59 | 3.63 | -0.55% | 69,633 | 25,236,398 |
| 2025-03-03 | 3.68 | 3.72 | 3.63 | 3.65 | 0% | 86,484 | 31,756,635 |
| 2025-02-28 | 3.75 | 3.77 | 3.65 | 3.65 | -2.67% | 86,563 | 32,091,581 |
| 2025-02-27 | 3.76 | 3.78 | 3.68 | 3.75 | 0% | 98,813 | 36,915,962 |
| 2025-02-26 | 3.71 | 3.77 | 3.7 | 3.75 | +1.35% | 96,744 | 36,247,143 |
| 2025-02-25 | 3.7 | 3.75 | 3.64 | 3.7 | -0.27% | 84,643 | 31,311,930 |
| 2025-02-24 | 3.65 | 3.79 | 3.6 | 3.71 | +2.49% | 160,806 | 59,844,673 |
| 2025-02-21 | 3.65 | 3.66 | 3.56 | 3.62 | -0.55% | 83,221 | 29,940,671 |
| 2025-02-20 | 3.63 | 3.68 | 3.61 | 3.64 | 0% | 63,094 | 22,953,863 |
| 2025-02-19 | 3.63 | 3.65 | 3.61 | 3.64 | +0.28% | 77,508 | 28,122,682 |
| 2025-02-18 | 3.76 | 3.79 | 3.63 | 3.63 | -3.46% | 104,361 | 38,588,257 |
| 2025-02-17 | 3.68 | 3.79 | 3.67 | 3.76 | +1.9% | 130,118 | 48,625,229 |
| 2025-02-14 | 3.75 | 3.78 | 3.67 | 3.69 | -1.6% | 90,116 | 33,398,259 |
| 2025-02-13 | 3.71 | 3.91 | 3.7 | 3.75 | +0.81% | 156,320 | 59,212,296 |
| 2025-02-12 | 3.7 | 3.75 | 3.67 | 3.72 | +0.54% | 87,091 | 32,339,718 |
| 2025-02-11 | 3.76 | 3.78 | 3.67 | 3.7 | -1.6% | 97,075 | 35,952,223 |
| 2025-02-10 | 3.73 | 3.76 | 3.68 | 3.76 | +1.62% | 148,016 | 55,225,083 |
| 2025-02-07 | 3.67 | 3.73 | 3.64 | 3.7 | +0.27% | 155,103 | 57,400,938 |
| 2025-02-06 | 3.63 | 3.7 | 3.56 | 3.69 | +1.37% | 136,756 | 49,745,498 |
| 2025-02-05 | 3.58 | 3.64 | 3.55 | 3.64 | +1.96% | 100,040 | 36,162,122 |
| 2025-01-27 | 3.61 | 3.71 | 3.56 | 3.57 | -2.46% | 107,484 | 38,854,200 |
| 2025-01-24 | 3.63 | 3.68 | 3.59 | 3.66 | +0.27% | 137,624 | 50,074,550 |
| 2025-01-23 | 3.78 | 3.82 | 3.65 | 3.65 | -1.62% | 192,191 | 71,429,374 |
| 2025-01-22 | 3.83 | 3.95 | 3.7 | 3.71 | -3.89% | 365,300 | 138,025,173 |
| 2025-01-21 | 3.54 | 3.86 | 3.53 | 3.86 | +9.97% | 160,871 | 61,415,747 |
| 2025-01-20 | 3.55 | 3.63 | 3.49 | 3.51 | -1.13% | 142,481 | 50,544,825 |
| 2025-01-17 | 3.68 | 3.7 | 3.51 | 3.55 | -6.08% | 258,390 | 92,804,916 |
| 2025-01-16 | 3.69 | 3.98 | 3.5 | 3.78 | +4.42% | 440,327 | 163,322,144 |
| 2025-01-15 | 3.76 | 3.81 | 3.61 | 3.62 | -5.97% | 313,686 | 115,144,903 |
| 2025-01-14 | 3.67 | 3.88 | 3.55 | 3.85 | +2.12% | 504,737 | 187,092,593 |
| 2025-01-13 | 3.6 | 4.04 | 3.5 | 3.77 | +2.72% | 605,315 | 230,213,573 |
| 2025-01-10 | 3.32 | 3.67 | 3.28 | 3.67 | +9.88% | 169,582 | 61,222,777 |
| 2025-01-09 | 3.34 | 3.53 | 3.31 | 3.34 | +0.6% | 116,145 | 39,179,650 |
| 2025-01-08 | 3.33 | 3.36 | 3.2 | 3.32 | -0.3% | 80,316 | 26,411,148 |
| 2025-01-07 | 3.24 | 3.34 | 3.23 | 3.33 | +2.78% | 65,237 | 21,399,074 |
| 2025-01-06 | 3.24 | 3.32 | 3.11 | 3.24 | -0.61% | 79,212 | 25,558,695 |
| 2025-01-03 | 3.46 | 3.47 | 3.23 | 3.26 | -5.23% | 114,800 | 38,118,303 |
| 2025-01-02 | 3.48 | 3.57 | 3.41 | 3.44 | -0.86% | 88,509 | 30,910,062 |
| 2024-12-31 | 3.57 | 3.6 | 3.46 | 3.47 | -1.98% | 78,699 | 27,705,752 |
| 2024-12-30 | 3.74 | 3.79 | 3.51 | 3.54 | -4.07% | 132,670 | 47,179,966 |
| 2024-12-27 | 3.63 | 3.75 | 3.58 | 3.69 | +2.5% | 95,386 | 35,315,040 |
| 2024-12-26 | 3.58 | 3.66 | 3.56 | 3.6 | +0.28% | 74,598 | 26,965,698 |
| 2024-12-25 | 3.64 | 3.66 | 3.51 | 3.59 | -2.71% | 101,282 | 36,209,100 |
| 2024-12-24 | 3.73 | 3.77 | 3.6 | 3.69 | 0% | 105,070 | 38,578,311 |
| 2024-12-23 | 4 | 4 | 3.67 | 3.69 | -7.29% | 206,929 | 77,938,668 |
| 2024-12-20 | 3.96 | 4.03 | 3.96 | 3.98 | +1.02% | 87,027 | 34,760,883 |
| 2024-12-19 | 3.94 | 4.01 | 3.88 | 3.94 | -0.51% | 105,324 | 41,402,455 |
| 2024-12-18 | 4 | 4.04 | 3.88 | 3.96 | -0.75% | 142,868 | 56,689,907 |
| 2024-12-17 | 4.27 | 4.28 | 3.98 | 3.99 | -6.34% | 208,437 | 84,739,904 |
| 2024-12-16 | 4.34 | 4.37 | 4.25 | 4.26 | -1.16% | 108,810 | 46,809,096 |
| 2024-12-13 | 4.43 | 4.48 | 4.31 | 4.31 | -2.71% | 159,334 | 69,806,503 |
| 2024-12-12 | 4.28 | 4.51 | 4.28 | 4.43 | +3.02% | 214,652 | 94,494,679 |
| 2024-12-11 | 4.23 | 4.32 | 4.18 | 4.3 | +2.38% | 112,832 | 48,260,045 |
| 2024-12-10 | 4.36 | 4.38 | 4.19 | 4.2 | -0.71% | 147,951 | 63,021,642 |
| 2024-12-09 | 4.33 | 4.38 | 4.16 | 4.23 | -2.53% | 166,442 | 70,730,674 |
| 2024-12-06 | 4.19 | 4.38 | 4.16 | 4.34 | +3.83% | 228,138 | 98,070,542 |
| 2024-12-05 | 4.05 | 4.19 | 4.05 | 4.18 | +2.45% | 115,927 | 48,124,870 |
| 2024-12-04 | 4.19 | 4.22 | 4.05 | 4.08 | -3.09% | 131,300 | 54,220,949 |
| 2024-12-03 | 4.2 | 4.23 | 4.13 | 4.21 | +0.48% | 143,668 | 60,072,431 |
| 2024-12-02 | 4.1 | 4.19 | 4.08 | 4.19 | +3.2% | 148,723 | 61,875,436 |
| 2024-11-29 | 4.05 | 4.1 | 3.99 | 4.06 | 0% | 107,044 | 43,432,916 |
| 2024-11-28 | 4 | 4.14 | 3.98 | 4.06 | +1.5% | 142,796 | 58,235,181 |
| 2024-11-27 | 3.95 | 4.03 | 3.81 | 4 | +1.52% | 114,545 | 44,758,589 |
| 2024-11-26 | 3.96 | 3.99 | 3.92 | 3.94 | -0.76% | 97,873 | 38,671,292 |
| 2024-11-25 | 3.88 | 4 | 3.88 | 3.97 | +2.06% | 119,065 | 46,911,308 |
| 2024-11-22 | 4.15 | 4.2 | 3.89 | 3.89 | -7.38% | 196,286 | 79,082,854 |
| 2024-11-21 | 4.03 | 4.25 | 4.03 | 4.2 | +4.22% | 247,873 | 103,686,502 |
| 2024-11-20 | 3.84 | 4.03 | 3.84 | 4.03 | +3.6% | 126,993 | 50,443,406 |
| 2024-11-19 | 3.78 | 3.93 | 3.72 | 3.89 | +4.29% | 158,153 | 59,997,594 |
| 2024-11-18 | 3.95 | 4 | 3.7 | 3.73 | -3.87% | 166,403 | 63,242,164 |
| 2024-11-15 | 4.03 | 4.08 | 3.87 | 3.88 | -4.2% | 152,447 | 60,563,431 |
| 2024-11-14 | 4.1 | 4.15 | 4.05 | 4.05 | -2.17% | 113,226 | 46,314,691 |
| 2024-11-13 | 4.2 | 4.24 | 4.05 | 4.14 | -1.43% | 164,797 | 67,988,413 |
| 2024-11-12 | 4.31 | 4.34 | 4.13 | 4.2 | -1.64% | 218,061 | 92,694,240 |
| 2024-11-11 | 4.19 | 4.29 | 4.15 | 4.27 | +1.67% | 194,016 | 81,990,388 |
| 2024-11-08 | 4.35 | 4.35 | 4.18 | 4.2 | -1.64% | 248,458 | 105,501,984 |
| 2024-11-07 | 4.02 | 4.31 | 3.98 | 4.27 | +5.96% | 320,741 | 135,168,190 |
| 2024-11-06 | 4.03 | 4.08 | 3.97 | 4.03 | -0.49% | 240,816 | 96,788,107 |
| 2024-11-05 | 4.04 | 4.09 | 3.96 | 4.05 | +1.76% | 321,236 | 128,823,810 |
| 2024-11-04 | 3.91 | 4.01 | 3.84 | 3.98 | +0.51% | 228,104 | 89,778,987 |
| 2024-11-01 | 4.35 | 4.39 | 3.93 | 3.96 | -8.33% | 451,137 | 185,228,651 |
| 2024-10-31 | 4.23 | 4.46 | 4.22 | 4.32 | +1.65% | 390,028 | 169,291,893 |
| 2024-10-30 | 4.44 | 4.55 | 4.19 | 4.25 | -3.19% | 534,198 | 229,185,302 |
| 2024-10-29 | 5.04 | 5.04 | 4.39 | 4.39 | -4.15% | 965,664 | 452,899,443 |
| 2024-10-28 | 4.26 | 4.58 | 4.26 | 4.58 | +10.1% | 181,080 | 80,804,571 |
| 2024-10-25 | 4.2 | 4.35 | 4.13 | 4.16 | +0.24% | 547,224 | 230,822,071 |
| 2024-10-24 | 4.41 | 4.41 | 3.89 | 4.15 | +2.22% | 874,364 | 364,775,115 |
| 2024-10-23 | 4.06 | 4.06 | 4.06 | 4.06 | +10.03% | 26,509 | 10,762,654 |
| 2024-10-22 | 3.69 | 3.69 | 3.69 | 3.69 | +10.15% | 44,608 | 16,460,352 |
| 2024-10-21 | 3.3 | 3.43 | 3.26 | 3.35 | +2.13% | 249,162 | 83,098,161 |
| 2024-10-18 | 3.16 | 3.32 | 3.13 | 3.28 | +2.82% | 275,897 | 88,825,390 |
| 2024-10-17 | 3.46 | 3.47 | 3.1 | 3.19 | -5.9% | 388,973 | 127,662,369 |
| 2024-10-16 | 3.4 | 3.64 | 3.35 | 3.39 | -1.45% | 222,457 | 77,249,682 |
| 2024-10-15 | 3.54 | 3.6 | 3.4 | 3.44 | -4.71% | 318,827 | 111,216,008 |
| 2024-10-14 | 3.31 | 3.71 | 3.29 | 3.61 | 0% | 466,372 | 161,551,312 |
| 2024-10-11 | 3.7 | 3.81 | 3.61 | 3.61 | -9.98% | 143,784 | 52,512,338 |
| 2024-10-10 | 3.99 | 4.32 | 3.95 | 4.01 | +1.78% | 682,840 | 284,524,185 |
| 2024-10-09 | 3.58 | 3.94 | 3.41 | 3.94 | +10.06% | 539,905 | 203,024,847 |
| 2024-10-08 | 3.63 | 3.65 | 3.22 | 3.58 | +7.83% | 484,355 | 169,004,256 |
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：