股票概览
3.62
+0.84%
+0.03
3.57
开盘价
3.63
最高价
3.54
最低价
104,519
成交量
数据更新至: 2025-03-25
技术指标
3.65
MA5 (5日均线)
3.57
MA10 (10日均线)
3.52
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 | 3.57 | 3.63 | 3.54 | 3.62 | +0.84% | 104,519 | 37,475,107 |
| 2025-03-24 | 3.67 | 3.7 | 3.51 | 3.59 | -2.18% | 227,885 | 81,796,952 |
| 2025-03-21 | 3.71 | 3.75 | 3.66 | 3.67 | -1.34% | 217,134 | 80,288,763 |
| 2025-03-20 | 3.69 | 3.79 | 3.68 | 3.72 | +2.2% | 368,498 | 137,070,617 |
| 2025-03-19 | 3.68 | 3.74 | 3.62 | 3.64 | -1.62% | 451,724 | 165,612,611 |
| 2025-03-18 | 3.53 | 3.86 | 3.5 | 3.7 | +5.41% | 731,114 | 271,974,122 |
| 2025-03-17 | 3.46 | 3.53 | 3.46 | 3.51 | +1.74% | 156,118 | 54,752,868 |
| 2025-03-14 | 3.39 | 3.46 | 3.37 | 3.45 | +1.77% | 185,604 | 63,564,785 |
| 2025-03-13 | 3.43 | 3.44 | 3.34 | 3.39 | -1.45% | 168,221 | 56,879,213 |
| 2025-03-12 | 3.46 | 3.47 | 3.42 | 3.44 | -0.58% | 128,273 | 44,097,404 |
| 2025-03-11 | 3.42 | 3.46 | 3.41 | 3.46 | +0.29% | 95,576 | 32,829,266 |
| 2025-03-10 | 3.42 | 3.48 | 3.41 | 3.45 | +0.88% | 125,245 | 43,213,080 |
| 2025-03-07 | 3.42 | 3.46 | 3.39 | 3.42 | -0.29% | 125,964 | 43,179,974 |
| 2025-03-06 | 3.42 | 3.45 | 3.4 | 3.43 | +0.29% | 151,334 | 51,843,654 |
| 2025-03-05 | 3.48 | 3.49 | 3.37 | 3.42 | -1.44% | 119,614 | 40,752,853 |
| 2025-03-04 | 3.44 | 3.48 | 3.42 | 3.47 | +0.87% | 87,001 | 30,033,239 |
| 2025-03-03 | 3.43 | 3.52 | 3.42 | 3.44 | +0.29% | 133,831 | 46,411,765 |
| 2025-02-28 | 3.49 | 3.52 | 3.4 | 3.43 | -2.28% | 136,949 | 47,346,163 |
| 2025-02-27 | 3.55 | 3.57 | 3.45 | 3.51 | -1.13% | 150,104 | 52,528,655 |
| 2025-02-26 | 3.54 | 3.6 | 3.54 | 3.55 | +0.28% | 132,069 | 47,165,379 |
| 2025-02-25 | 3.49 | 3.56 | 3.46 | 3.54 | +0.57% | 163,928 | 57,735,964 |
| 2025-02-24 | 3.45 | 3.53 | 3.44 | 3.52 | +2.03% | 188,836 | 65,749,925 |
| 2025-02-21 | 3.47 | 3.48 | 3.41 | 3.45 | -0.29% | 123,521 | 42,451,244 |
| 2025-02-20 | 3.46 | 3.48 | 3.43 | 3.46 | 0% | 102,348 | 35,397,511 |
| 2025-02-19 | 3.38 | 3.46 | 3.38 | 3.46 | +2.06% | 94,366 | 32,414,994 |
| 2025-02-18 | 3.49 | 3.5 | 3.38 | 3.39 | -2.87% | 117,350 | 40,305,829 |
| 2025-02-17 | 3.44 | 3.49 | 3.41 | 3.49 | +2.05% | 131,878 | 45,652,814 |
| 2025-02-14 | 3.45 | 3.46 | 3.41 | 3.42 | -0.58% | 82,110 | 28,180,572 |
| 2025-02-13 | 3.49 | 3.5 | 3.43 | 3.44 | -1.43% | 104,097 | 35,999,562 |
| 2025-02-12 | 3.44 | 3.5 | 3.44 | 3.49 | +0.87% | 127,892 | 44,462,554 |
| 2025-02-11 | 3.46 | 3.51 | 3.42 | 3.46 | 0% | 156,386 | 54,229,018 |
| 2025-02-10 | 3.45 | 3.47 | 3.43 | 3.46 | 0% | 123,939 | 42,672,685 |
| 2025-02-07 | 3.43 | 3.48 | 3.41 | 3.46 | +0.87% | 171,190 | 59,125,841 |
| 2025-02-06 | 3.4 | 3.44 | 3.37 | 3.43 | +0.59% | 147,666 | 50,343,969 |
| 2025-02-05 | 3.34 | 3.43 | 3.34 | 3.41 | +1.79% | 146,662 | 49,858,034 |
| 2025-01-27 | 3.38 | 3.45 | 3.31 | 3.35 | +3.4% | 219,983 | 74,547,828 |
| 2025-01-24 | 3.24 | 3.25 | 3.19 | 3.24 | -0.31% | 107,910 | 34,794,762 |
| 2025-01-23 | 3.31 | 3.35 | 3.23 | 3.25 | -1.22% | 165,825 | 54,659,288 |
| 2025-01-22 | 3.31 | 3.35 | 3.29 | 3.29 | -0.9% | 82,945 | 27,497,704 |
| 2025-01-21 | 3.34 | 3.36 | 3.29 | 3.32 | -0.3% | 84,407 | 28,035,964 |
| 2025-01-20 | 3.29 | 3.35 | 3.21 | 3.33 | +2.15% | 134,528 | 44,433,103 |
| 2025-01-17 | 3.22 | 3.29 | 3.18 | 3.26 | +1.24% | 142,544 | 46,288,762 |
| 2025-01-16 | 3.22 | 3.27 | 3.2 | 3.22 | +0.31% | 123,126 | 39,854,808 |
| 2025-01-15 | 3.26 | 3.26 | 3.19 | 3.21 | -0.93% | 107,864 | 34,683,459 |
| 2025-01-14 | 3.15 | 3.24 | 3.15 | 3.24 | +2.86% | 144,964 | 46,466,124 |
| 2025-01-13 | 3.12 | 3.17 | 3.06 | 3.15 | +0.64% | 79,300 | 24,813,279 |
| 2025-01-10 | 3.22 | 3.23 | 3.12 | 3.13 | -2.49% | 82,715 | 26,224,922 |
| 2025-01-09 | 3.21 | 3.23 | 3.17 | 3.21 | 0% | 82,304 | 26,361,130 |
| 2025-01-08 | 3.26 | 3.26 | 3.13 | 3.21 | -0.93% | 156,858 | 50,010,283 |
| 2025-01-07 | 3.21 | 3.24 | 3.16 | 3.24 | +2.21% | 99,493 | 31,856,080 |
| 2025-01-06 | 3.18 | 3.2 | 3.07 | 3.17 | -0.31% | 100,918 | 31,774,166 |
| 2025-01-03 | 3.31 | 3.32 | 3.16 | 3.18 | -3.64% | 159,001 | 51,333,967 |
| 2025-01-02 | 3.34 | 3.41 | 3.28 | 3.3 | -1.79% | 132,057 | 44,251,940 |
| 2024-12-31 | 3.42 | 3.44 | 3.33 | 3.36 | -1.47% | 110,516 | 37,381,341 |
| 2024-12-30 | 3.47 | 3.51 | 3.36 | 3.41 | -0.58% | 101,359 | 34,564,660 |
| 2024-12-27 | 3.35 | 3.47 | 3.34 | 3.43 | +2.39% | 129,342 | 44,389,398 |
| 2024-12-26 | 3.35 | 3.39 | 3.32 | 3.35 | 0% | 87,131 | 29,263,773 |
| 2024-12-25 | 3.43 | 3.45 | 3.29 | 3.35 | -2.62% | 154,802 | 51,746,280 |
| 2024-12-24 | 3.43 | 3.49 | 3.38 | 3.44 | +0.58% | 119,274 | 40,893,040 |
| 2024-12-23 | 3.65 | 3.65 | 3.41 | 3.42 | -6.04% | 224,024 | 78,256,612 |
| 2024-12-20 | 3.61 | 3.67 | 3.6 | 3.64 | +0.55% | 95,840 | 34,921,714 |
| 2024-12-19 | 3.57 | 3.64 | 3.56 | 3.62 | +0.28% | 133,245 | 47,950,804 |
| 2024-12-18 | 3.63 | 3.68 | 3.57 | 3.61 | 0% | 122,952 | 44,622,115 |
| 2024-12-17 | 3.75 | 3.76 | 3.59 | 3.61 | -3.99% | 228,408 | 83,391,786 |
| 2024-12-16 | 3.8 | 3.85 | 3.72 | 3.76 | -1.57% | 198,437 | 75,034,967 |
| 2024-12-13 | 3.9 | 3.92 | 3.8 | 3.82 | -2.8% | 229,651 | 88,244,930 |
| 2024-12-12 | 3.91 | 3.94 | 3.86 | 3.93 | +0.26% | 201,236 | 78,644,560 |
| 2024-12-11 | 3.84 | 3.98 | 3.82 | 3.92 | +2.08% | 248,440 | 97,217,068 |
| 2024-12-10 | 4 | 4.04 | 3.82 | 3.84 | -1.54% | 294,638 | 114,758,174 |
| 2024-12-09 | 3.92 | 3.93 | 3.83 | 3.9 | +0.26% | 233,956 | 90,755,197 |
| 2024-12-06 | 3.71 | 3.9 | 3.69 | 3.89 | +4.85% | 380,061 | 145,495,687 |
| 2024-12-05 | 3.66 | 3.71 | 3.63 | 3.71 | +1.92% | 153,231 | 56,430,310 |
| 2024-12-04 | 3.76 | 3.76 | 3.62 | 3.64 | -2.41% | 191,382 | 70,279,910 |
| 2024-12-03 | 3.7 | 3.77 | 3.65 | 3.73 | +1.08% | 222,671 | 82,698,519 |
| 2024-12-02 | 3.57 | 3.7 | 3.56 | 3.69 | +3.36% | 250,492 | 91,458,521 |
| 2024-11-29 | 3.59 | 3.6 | 3.52 | 3.57 | -0.56% | 170,040 | 60,574,138 |
| 2024-11-28 | 3.54 | 3.62 | 3.53 | 3.59 | +1.7% | 202,862 | 72,751,583 |
| 2024-11-27 | 3.48 | 3.53 | 3.38 | 3.53 | +1.44% | 155,222 | 53,585,339 |
| 2024-11-26 | 3.54 | 3.56 | 3.46 | 3.48 | -1.69% | 136,179 | 47,791,401 |
| 2024-11-25 | 3.48 | 3.56 | 3.46 | 3.54 | +2.02% | 160,874 | 56,343,054 |
| 2024-11-22 | 3.58 | 3.66 | 3.46 | 3.47 | -3.61% | 227,258 | 81,007,314 |
| 2024-11-21 | 3.55 | 3.66 | 3.5 | 3.6 | +1.41% | 213,709 | 76,506,100 |
| 2024-11-20 | 3.45 | 3.56 | 3.43 | 3.55 | +2.6% | 179,348 | 62,845,966 |
| 2024-11-19 | 3.38 | 3.47 | 3.36 | 3.46 | +2.67% | 164,704 | 56,141,460 |
| 2024-11-18 | 3.43 | 3.47 | 3.34 | 3.37 | -1.46% | 177,941 | 60,459,730 |
| 2024-11-15 | 3.47 | 3.53 | 3.4 | 3.42 | -1.44% | 190,607 | 66,093,309 |
| 2024-11-14 | 3.57 | 3.6 | 3.46 | 3.47 | -3.61% | 176,169 | 62,005,406 |
| 2024-11-13 | 3.62 | 3.66 | 3.52 | 3.6 | -1.1% | 235,996 | 84,426,601 |
| 2024-11-12 | 3.78 | 3.79 | 3.59 | 3.64 | -3.45% | 357,921 | 131,460,608 |
| 2024-11-11 | 3.51 | 3.84 | 3.51 | 3.77 | +5.9% | 539,195 | 198,382,062 |
| 2024-11-08 | 3.73 | 3.76 | 3.53 | 3.56 | +0.56% | 429,566 | 154,904,852 |
| 2024-11-07 | 3.4 | 3.57 | 3.4 | 3.54 | +2.91% | 294,706 | 103,422,909 |
| 2024-11-06 | 3.38 | 3.51 | 3.35 | 3.44 | +2.69% | 355,383 | 122,251,026 |
| 2024-11-05 | 3.29 | 3.36 | 3.29 | 3.35 | +1.52% | 228,116 | 76,181,479 |
| 2024-11-04 | 3.24 | 3.3 | 3.22 | 3.3 | +1.85% | 154,421 | 50,536,994 |
| 2024-11-01 | 3.33 | 3.41 | 3.23 | 3.24 | -2.7% | 283,700 | 93,822,298 |
| 2024-10-31 | 3.29 | 3.35 | 3.28 | 3.33 | +1.22% | 220,657 | 73,361,784 |
| 2024-10-30 | 3.27 | 3.33 | 3.25 | 3.29 | +0.61% | 181,944 | 59,911,458 |
| 2024-10-29 | 3.4 | 3.42 | 3.26 | 3.27 | -2.97% | 302,308 | 99,915,480 |
| 2024-10-28 | 3.27 | 3.37 | 3.25 | 3.37 | +2.74% | 258,183 | 85,901,073 |
| 2024-10-25 | 3.21 | 3.31 | 3.2 | 3.28 | +2.18% | 237,096 | 77,419,998 |
| 2024-10-24 | 3.19 | 3.23 | 3.17 | 3.21 | +0.31% | 150,979 | 48,228,983 |
| 2024-10-23 | 3.19 | 3.23 | 3.17 | 3.2 | +0.31% | 203,371 | 65,115,755 |
| 2024-10-22 | 3.16 | 3.2 | 3.14 | 3.19 | +0.95% | 205,782 | 65,156,875 |
| 2024-10-21 | 3.13 | 3.18 | 3.1 | 3.16 | +1.28% | 261,585 | 82,428,505 |
| 2024-10-18 | 3.09 | 3.18 | 3.05 | 3.12 | +0.97% | 250,099 | 77,833,773 |
| 2024-10-17 | 3.15 | 3.18 | 3.07 | 3.09 | -1.28% | 259,148 | 80,874,322 |
| 2024-10-16 | 2.98 | 3.14 | 2.98 | 3.13 | +3.64% | 241,458 | 74,483,444 |
| 2024-10-15 | 3.07 | 3.09 | 3.02 | 3.02 | -1.95% | 156,441 | 47,730,608 |
| 2024-10-14 | 3.06 | 3.1 | 3.01 | 3.08 | +1.99% | 171,251 | 52,399,233 |
| 2024-10-11 | 3.13 | 3.13 | 2.98 | 3.02 | -3.51% | 224,662 | 68,451,085 |
| 2024-10-10 | 3.14 | 3.23 | 3.07 | 3.13 | 0% | 243,405 | 76,675,999 |
| 2024-10-09 | 3.39 | 3.39 | 3.09 | 3.13 | -8.21% | 372,600 | 119,843,679 |
| 2024-10-08 | 3.59 | 3.59 | 3.27 | 3.41 | +4.6% | 541,901 | 185,393,171 |
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：