股票概览
3.52
+2.33%
+0.08
3.42
开盘价
3.52
最高价
3.4
最低价
83,733
成交量
数据更新至: 2025-03-25
技术指标
3.49
MA5 (5日均线)
3.40
MA10 (10日均线)
3.31
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 | 3.42 | 3.52 | 3.4 | 3.52 | +2.33% | 83,733 | 29,089,192 |
| 2025-03-24 | 3.53 | 3.55 | 3.36 | 3.44 | -2.27% | 156,796 | 53,787,893 |
| 2025-03-21 | 3.6 | 3.69 | 3.49 | 3.52 | -1.68% | 281,144 | 100,045,831 |
| 2025-03-20 | 3.43 | 3.58 | 3.41 | 3.58 | +4.99% | 216,541 | 76,628,113 |
| 2025-03-19 | 3.33 | 3.5 | 3.31 | 3.41 | +2.4% | 228,387 | 78,590,425 |
| 2025-03-18 | 3.33 | 3.35 | 3.3 | 3.33 | 0% | 87,526 | 29,145,523 |
| 2025-03-17 | 3.29 | 3.33 | 3.28 | 3.33 | +1.22% | 122,338 | 40,511,081 |
| 2025-03-14 | 3.26 | 3.3 | 3.24 | 3.29 | +0.61% | 118,988 | 38,927,576 |
| 2025-03-13 | 3.28 | 3.32 | 3.26 | 3.27 | 0% | 110,786 | 36,343,265 |
| 2025-03-12 | 3.3 | 3.3 | 3.25 | 3.27 | -0.91% | 111,313 | 36,350,202 |
| 2025-03-11 | 3.23 | 3.32 | 3.21 | 3.3 | +1.85% | 144,253 | 47,183,338 |
| 2025-03-10 | 3.2 | 3.28 | 3.2 | 3.24 | +1.57% | 110,339 | 35,800,748 |
| 2025-03-07 | 3.21 | 3.24 | 3.18 | 3.19 | -0.93% | 65,782 | 21,081,873 |
| 2025-03-06 | 3.16 | 3.25 | 3.15 | 3.22 | +1.58% | 101,654 | 32,487,526 |
| 2025-03-05 | 3.2 | 3.21 | 3.15 | 3.17 | -1.25% | 68,342 | 21,661,210 |
| 2025-03-04 | 3.18 | 3.21 | 3.15 | 3.21 | +0.63% | 94,359 | 29,982,815 |
| 2025-03-03 | 3.22 | 3.22 | 3.18 | 3.19 | -0.62% | 69,048 | 22,086,925 |
| 2025-02-28 | 3.24 | 3.25 | 3.2 | 3.21 | -1.23% | 86,372 | 27,845,107 |
| 2025-02-27 | 3.22 | 3.26 | 3.21 | 3.25 | +0.62% | 84,255 | 27,272,114 |
| 2025-02-26 | 3.23 | 3.23 | 3.21 | 3.23 | 0% | 74,848 | 24,106,401 |
| 2025-02-25 | 3.27 | 3.27 | 3.22 | 3.23 | -1.52% | 65,085 | 21,130,756 |
| 2025-02-24 | 3.28 | 3.3 | 3.26 | 3.28 | +0.31% | 75,295 | 24,685,598 |
| 2025-02-21 | 3.28 | 3.3 | 3.25 | 3.27 | -0.61% | 89,400 | 29,173,609 |
| 2025-02-20 | 3.31 | 3.32 | 3.29 | 3.29 | -0.9% | 73,541 | 24,243,107 |
| 2025-02-19 | 3.29 | 3.34 | 3.28 | 3.32 | +0.61% | 93,628 | 30,898,104 |
| 2025-02-18 | 3.26 | 3.34 | 3.26 | 3.3 | +0.92% | 140,125 | 46,303,476 |
| 2025-02-17 | 3.27 | 3.28 | 3.2 | 3.27 | +0.31% | 128,205 | 41,564,830 |
| 2025-02-14 | 3.31 | 3.31 | 3.24 | 3.26 | -2.1% | 173,446 | 56,573,344 |
| 2025-02-13 | 3.29 | 3.36 | 3.28 | 3.33 | +0.91% | 115,943 | 38,648,817 |
| 2025-02-12 | 3.3 | 3.31 | 3.28 | 3.3 | -0.6% | 83,928 | 27,618,169 |
| 2025-02-11 | 3.36 | 3.37 | 3.29 | 3.32 | -1.19% | 104,169 | 34,533,871 |
| 2025-02-10 | 3.36 | 3.38 | 3.33 | 3.36 | -0.59% | 116,376 | 38,976,603 |
| 2025-02-07 | 3.3 | 3.42 | 3.28 | 3.38 | +2.42% | 174,949 | 58,514,281 |
| 2025-02-06 | 3.27 | 3.34 | 3.27 | 3.3 | +0.92% | 86,511 | 28,528,056 |
| 2025-02-05 | 3.27 | 3.29 | 3.25 | 3.27 | +0.31% | 49,768 | 16,277,105 |
| 2025-01-27 | 3.29 | 3.32 | 3.26 | 3.26 | -0.61% | 56,775 | 18,662,035 |
| 2025-01-24 | 3.35 | 3.35 | 3.26 | 3.28 | -2.09% | 81,719 | 26,904,747 |
| 2025-01-23 | 3.41 | 3.44 | 3.35 | 3.35 | -1.18% | 112,175 | 37,975,203 |
| 2025-01-22 | 3.39 | 3.41 | 3.37 | 3.39 | -0.29% | 61,040 | 20,667,030 |
| 2025-01-21 | 3.38 | 3.45 | 3.34 | 3.4 | +0.89% | 77,633 | 26,260,749 |
| 2025-01-20 | 3.42 | 3.44 | 3.36 | 3.37 | -0.88% | 61,226 | 20,733,840 |
| 2025-01-17 | 3.35 | 3.42 | 3.33 | 3.4 | +1.49% | 74,310 | 25,141,495 |
| 2025-01-16 | 3.38 | 3.41 | 3.34 | 3.35 | -0.3% | 60,449 | 20,315,343 |
| 2025-01-15 | 3.33 | 3.42 | 3.32 | 3.36 | +0.3% | 72,282 | 24,409,208 |
| 2025-01-14 | 3.25 | 3.37 | 3.23 | 3.35 | +3.4% | 104,823 | 34,790,408 |
| 2025-01-13 | 3.25 | 3.27 | 3.21 | 3.24 | -0.61% | 60,015 | 19,402,058 |
| 2025-01-10 | 3.33 | 3.35 | 3.25 | 3.26 | -2.69% | 55,566 | 18,330,434 |
| 2025-01-09 | 3.36 | 3.37 | 3.32 | 3.35 | -0.89% | 64,466 | 21,569,026 |
| 2025-01-08 | 3.27 | 3.43 | 3.23 | 3.38 | +3.05% | 109,449 | 36,832,970 |
| 2025-01-07 | 3.25 | 3.28 | 3.2 | 3.28 | +0.92% | 74,337 | 24,113,616 |
| 2025-01-06 | 3.34 | 3.39 | 3.25 | 3.25 | -2.99% | 89,556 | 29,622,214 |
| 2025-01-03 | 3.48 | 3.49 | 3.33 | 3.35 | -4.01% | 107,540 | 36,491,410 |
| 2025-01-02 | 3.48 | 3.6 | 3.46 | 3.49 | -1.41% | 94,480 | 33,308,580 |
| 2024-12-31 | 3.62 | 3.63 | 3.48 | 3.54 | -1.67% | 108,540 | 38,505,212 |
| 2024-12-30 | 3.64 | 3.68 | 3.59 | 3.6 | -1.1% | 80,257 | 29,138,189 |
| 2024-12-27 | 3.64 | 3.69 | 3.58 | 3.64 | -0.82% | 98,261 | 35,647,059 |
| 2024-12-26 | 3.76 | 3.76 | 3.63 | 3.67 | -2.91% | 145,821 | 53,618,213 |
| 2024-12-25 | 3.62 | 3.78 | 3.61 | 3.78 | +5% | 179,138 | 66,193,613 |
| 2024-12-24 | 3.7 | 3.7 | 3.5 | 3.6 | -2.17% | 188,440 | 67,591,584 |
| 2024-12-23 | 3.87 | 3.89 | 3.68 | 3.68 | -4.91% | 209,424 | 78,753,604 |
| 2024-12-20 | 3.82 | 3.89 | 3.79 | 3.87 | +2.11% | 176,519 | 68,055,647 |
| 2024-12-19 | 3.82 | 3.83 | 3.77 | 3.79 | -1.56% | 115,388 | 43,789,842 |
| 2024-12-18 | 3.81 | 3.86 | 3.78 | 3.85 | +0.79% | 119,533 | 45,735,561 |
| 2024-12-17 | 3.89 | 3.9 | 3.81 | 3.82 | -1.55% | 156,383 | 60,154,324 |
| 2024-12-16 | 3.83 | 3.94 | 3.83 | 3.88 | +1.57% | 191,405 | 74,336,505 |
| 2024-12-13 | 3.83 | 3.87 | 3.79 | 3.82 | -0.52% | 136,873 | 52,428,873 |
| 2024-12-12 | 3.86 | 3.88 | 3.76 | 3.84 | -1.03% | 213,850 | 81,541,145 |
| 2024-12-11 | 3.88 | 3.97 | 3.82 | 3.88 | +0.78% | 229,769 | 88,903,502 |
| 2024-12-10 | 3.99 | 4.01 | 3.83 | 3.85 | -2.28% | 282,263 | 109,590,931 |
| 2024-12-09 | 4.1 | 4.1 | 3.84 | 3.94 | -2.48% | 254,650 | 100,807,481 |
| 2024-12-06 | 4.04 | 4.15 | 4.01 | 4.04 | +0.25% | 271,046 | 110,203,566 |
| 2024-12-05 | 3.87 | 4.04 | 3.87 | 4.03 | +3.87% | 282,074 | 112,373,500 |
| 2024-12-04 | 3.96 | 4.13 | 3.87 | 3.88 | -1.27% | 472,612 | 190,004,469 |
| 2024-12-03 | 3.76 | 3.93 | 3.74 | 3.93 | +5.08% | 302,588 | 116,811,522 |
| 2024-12-02 | 3.69 | 3.74 | 3.68 | 3.74 | +1.08% | 130,927 | 48,630,056 |
| 2024-11-29 | 3.72 | 3.72 | 3.65 | 3.7 | -0.54% | 140,374 | 51,807,956 |
| 2024-11-28 | 3.75 | 3.77 | 3.7 | 3.72 | -0.27% | 123,814 | 46,307,546 |
| 2024-11-27 | 3.78 | 3.81 | 3.67 | 3.73 | -1.84% | 150,587 | 55,890,444 |
| 2024-11-26 | 3.68 | 3.81 | 3.68 | 3.8 | +3.54% | 187,328 | 70,363,755 |
| 2024-11-25 | 3.63 | 3.71 | 3.58 | 3.67 | +2.51% | 145,423 | 52,974,338 |
| 2024-11-22 | 3.69 | 3.72 | 3.57 | 3.58 | -2.72% | 175,304 | 63,756,672 |
| 2024-11-21 | 3.62 | 3.79 | 3.62 | 3.68 | +1.38% | 192,380 | 71,319,359 |
| 2024-11-20 | 3.55 | 3.67 | 3.55 | 3.63 | +1.4% | 172,627 | 62,645,432 |
| 2024-11-19 | 3.5 | 3.63 | 3.44 | 3.58 | +0.85% | 224,151 | 79,310,452 |
| 2024-11-18 | 3.72 | 3.76 | 3.55 | 3.55 | -5.08% | 301,644 | 109,423,611 |
| 2024-11-15 | 3.83 | 3.85 | 3.73 | 3.74 | -3.36% | 301,798 | 114,205,353 |
| 2024-11-14 | 3.72 | 3.94 | 3.72 | 3.87 | +3.2% | 493,182 | 191,202,110 |
| 2024-11-13 | 3.79 | 3.81 | 3.71 | 3.75 | -2.09% | 281,663 | 105,740,638 |
| 2024-11-12 | 3.88 | 3.96 | 3.79 | 3.83 | -0.78% | 400,818 | 155,458,453 |
| 2024-11-11 | 3.8 | 3.94 | 3.8 | 3.86 | +1.58% | 396,286 | 153,666,843 |
| 2024-11-08 | 3.86 | 3.93 | 3.74 | 3.8 | -2.56% | 572,001 | 218,313,494 |
| 2024-11-07 | 4.23 | 4.23 | 3.83 | 3.9 | -3.23% | 923,011 | 368,663,029 |
| 2024-11-06 | 4.03 | 4.03 | 4.03 | 4.03 | +4.95% | 36,035 | 14,522,186 |
| 2024-11-05 | 3.75 | 3.84 | 3.7 | 3.84 | +4.92% | 360,597 | 137,634,613 |
| 2024-11-04 | 3.49 | 3.66 | 3.48 | 3.66 | +4.87% | 393,108 | 142,019,008 |
| 2024-11-01 | 3.3 | 3.49 | 3.22 | 3.49 | +5.12% | 347,767 | 117,290,704 |
| 2024-10-31 | 3.4 | 3.41 | 3.25 | 3.32 | -2.35% | 206,000 | 68,515,745 |
| 2024-10-30 | 3.36 | 3.45 | 3.36 | 3.4 | +1.49% | 215,173 | 73,193,840 |
| 2024-10-29 | 3.48 | 3.5 | 3.32 | 3.35 | -2.62% | 273,354 | 92,409,149 |
| 2024-10-28 | 3.28 | 3.46 | 3.26 | 3.44 | +4.24% | 267,828 | 90,504,597 |
| 2024-10-25 | 3.22 | 3.33 | 3.19 | 3.3 | +2.48% | 245,237 | 79,865,306 |
| 2024-10-24 | 3.15 | 3.25 | 3.14 | 3.22 | +2.88% | 230,433 | 74,023,111 |
| 2024-10-23 | 3.17 | 3.18 | 3.12 | 3.13 | -1.88% | 138,948 | 43,693,947 |
| 2024-10-22 | 3.09 | 3.21 | 3.09 | 3.19 | +3.24% | 191,899 | 60,321,055 |
| 2024-10-21 | 3.1 | 3.14 | 3.06 | 3.09 | -2.83% | 245,228 | 75,610,422 |
| 2024-10-18 | 3.21 | 3.24 | 3.17 | 3.18 | -0.93% | 191,404 | 60,989,576 |
| 2024-10-17 | 3.24 | 3.32 | 3.2 | 3.21 | -1.83% | 186,868 | 60,743,700 |
| 2024-10-16 | 3.1 | 3.27 | 3.09 | 3.27 | +4.81% | 223,463 | 71,276,100 |
| 2024-10-15 | 3.08 | 3.19 | 3.05 | 3.12 | +0.97% | 188,263 | 58,981,551 |
| 2024-10-14 | 3.12 | 3.14 | 3.05 | 3.09 | -1.9% | 190,859 | 59,018,581 |
| 2024-10-11 | 2.99 | 3.21 | 2.97 | 3.15 | +1.29% | 323,052 | 100,831,680 |
| 2024-10-10 | 3.17 | 3.24 | 3.11 | 3.11 | -4.6% | 304,695 | 95,993,003 |
| 2024-10-09 | 3.38 | 3.38 | 3.26 | 3.26 | -4.96% | 307,451 | 100,764,818 |
| 2024-10-08 | 3.73 | 3.73 | 3.39 | 3.43 | -3.38% | 650,976 | 228,069,517 |
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：