股票概览
3.41
+0.29%
+0.01
3.41
开盘价
3.42
最高价
3.33
最低价
83,870
成交量
数据更新至: 2025-03-25
技术指标
3.59
MA5 (5日均线)
3.63
MA10 (10日均线)
3.60
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 | 3.41 | 3.42 | 3.33 | 3.41 | +0.29% | 83,870 | 28,268,293 |
| 2025-03-24 | 3.68 | 3.69 | 3.34 | 3.4 | -7.86% | 198,312 | 68,655,854 |
| 2025-03-21 | 3.73 | 3.76 | 3.66 | 3.69 | -0.81% | 99,758 | 36,942,293 |
| 2025-03-20 | 3.69 | 3.77 | 3.68 | 3.72 | +0.27% | 99,648 | 37,174,570 |
| 2025-03-19 | 3.72 | 3.76 | 3.67 | 3.71 | -0.8% | 84,712 | 31,421,815 |
| 2025-03-18 | 3.76 | 3.77 | 3.7 | 3.74 | +0.54% | 90,830 | 33,872,779 |
| 2025-03-17 | 3.66 | 3.74 | 3.66 | 3.72 | +1.64% | 103,749 | 38,491,889 |
| 2025-03-14 | 3.6 | 3.67 | 3.55 | 3.66 | +2.23% | 122,607 | 44,254,170 |
| 2025-03-13 | 3.64 | 3.66 | 3.51 | 3.58 | -1.92% | 111,137 | 39,636,146 |
| 2025-03-12 | 3.68 | 3.7 | 3.63 | 3.65 | -0.54% | 88,126 | 32,225,281 |
| 2025-03-11 | 3.57 | 3.68 | 3.55 | 3.67 | +2.23% | 115,556 | 41,987,550 |
| 2025-03-10 | 3.49 | 3.64 | 3.49 | 3.59 | +2.57% | 122,867 | 43,986,156 |
| 2025-03-07 | 3.54 | 3.58 | 3.49 | 3.5 | -1.41% | 75,466 | 26,667,515 |
| 2025-03-06 | 3.54 | 3.57 | 3.48 | 3.55 | +0.57% | 80,034 | 28,283,011 |
| 2025-03-05 | 3.58 | 3.59 | 3.45 | 3.53 | -1.67% | 99,084 | 34,673,896 |
| 2025-03-04 | 3.51 | 3.59 | 3.48 | 3.59 | +1.41% | 80,843 | 28,689,248 |
| 2025-03-03 | 3.51 | 3.58 | 3.5 | 3.54 | +0.85% | 88,324 | 31,318,425 |
| 2025-02-28 | 3.59 | 3.61 | 3.5 | 3.51 | -2.5% | 90,685 | 32,136,312 |
| 2025-02-27 | 3.63 | 3.68 | 3.53 | 3.6 | -0.55% | 103,459 | 37,204,329 |
| 2025-02-26 | 3.59 | 3.65 | 3.57 | 3.62 | +1.4% | 93,824 | 33,906,918 |
| 2025-02-25 | 3.58 | 3.64 | 3.55 | 3.57 | -0.83% | 86,573 | 31,136,694 |
| 2025-02-24 | 3.53 | 3.64 | 3.52 | 3.6 | +2.86% | 157,373 | 56,563,760 |
| 2025-02-21 | 3.59 | 3.6 | 3.48 | 3.5 | -2.51% | 113,154 | 39,853,813 |
| 2025-02-20 | 3.62 | 3.63 | 3.57 | 3.59 | -0.55% | 77,585 | 27,895,356 |
| 2025-02-19 | 3.55 | 3.62 | 3.54 | 3.61 | +1.4% | 84,578 | 30,387,073 |
| 2025-02-18 | 3.68 | 3.7 | 3.54 | 3.56 | -3.26% | 91,472 | 33,064,907 |
| 2025-02-17 | 3.57 | 3.7 | 3.56 | 3.68 | +3.08% | 122,085 | 44,376,463 |
| 2025-02-14 | 3.58 | 3.64 | 3.55 | 3.57 | -1.11% | 84,307 | 30,231,215 |
| 2025-02-13 | 3.64 | 3.66 | 3.6 | 3.61 | -0.82% | 72,511 | 26,296,238 |
| 2025-02-12 | 3.64 | 3.67 | 3.58 | 3.64 | +0.28% | 80,146 | 29,038,149 |
| 2025-02-11 | 3.7 | 3.72 | 3.57 | 3.63 | -1.89% | 108,298 | 39,203,342 |
| 2025-02-10 | 3.58 | 3.7 | 3.56 | 3.7 | +3.35% | 114,163 | 41,643,315 |
| 2025-02-07 | 3.49 | 3.61 | 3.48 | 3.58 | +2.87% | 135,334 | 48,070,863 |
| 2025-02-06 | 3.51 | 3.51 | 3.4 | 3.48 | +0.29% | 127,570 | 44,079,469 |
| 2025-02-05 | 3.45 | 3.55 | 3.45 | 3.47 | +0.58% | 144,873 | 50,742,893 |
| 2025-01-27 | 3.45 | 3.55 | 3.41 | 3.45 | +0.29% | 111,758 | 39,007,165 |
| 2025-01-24 | 3.44 | 3.46 | 3.36 | 3.44 | +0.29% | 85,182 | 29,041,377 |
| 2025-01-23 | 3.49 | 3.55 | 3.41 | 3.43 | 0% | 116,302 | 40,717,588 |
| 2025-01-22 | 3.39 | 3.54 | 3.31 | 3.43 | +1.18% | 156,856 | 53,734,242 |
| 2025-01-21 | 3.55 | 3.55 | 3.36 | 3.39 | -3.42% | 120,498 | 41,268,646 |
| 2025-01-20 | 3.43 | 3.55 | 3.35 | 3.51 | +2.03% | 114,220 | 39,732,915 |
| 2025-01-17 | 3.48 | 3.52 | 3.42 | 3.44 | -1.71% | 70,069 | 24,229,814 |
| 2025-01-16 | 3.46 | 3.55 | 3.45 | 3.5 | +1.74% | 84,158 | 29,457,161 |
| 2025-01-15 | 3.48 | 3.51 | 3.4 | 3.44 | -0.58% | 100,732 | 34,805,163 |
| 2025-01-14 | 3.27 | 3.47 | 3.23 | 3.46 | +6.46% | 122,955 | 41,718,106 |
| 2025-01-13 | 3.24 | 3.27 | 3.11 | 3.25 | +0.31% | 88,811 | 28,397,110 |
| 2025-01-10 | 3.38 | 3.43 | 3.22 | 3.24 | -4.14% | 78,954 | 25,997,699 |
| 2025-01-09 | 3.41 | 3.41 | 3.29 | 3.38 | 0% | 81,885 | 27,627,697 |
| 2025-01-08 | 3.36 | 3.41 | 3.26 | 3.38 | +0.6% | 119,410 | 40,023,365 |
| 2025-01-07 | 3.21 | 3.36 | 3.2 | 3.36 | +4.67% | 104,021 | 34,121,138 |
| 2025-01-06 | 3.24 | 3.27 | 3.06 | 3.21 | -1.53% | 118,213 | 37,686,384 |
| 2025-01-03 | 3.51 | 3.53 | 3.26 | 3.26 | -6.86% | 136,804 | 45,937,954 |
| 2025-01-02 | 3.5 | 3.64 | 3.45 | 3.5 | -0.28% | 110,988 | 39,505,517 |
| 2024-12-31 | 3.59 | 3.62 | 3.5 | 3.51 | -1.13% | 89,202 | 31,698,885 |
| 2024-12-30 | 3.64 | 3.67 | 3.48 | 3.55 | -3.53% | 134,177 | 47,436,868 |
| 2024-12-27 | 3.58 | 3.73 | 3.54 | 3.68 | +3.08% | 124,174 | 45,706,272 |
| 2024-12-26 | 3.53 | 3.65 | 3.5 | 3.57 | +1.13% | 107,242 | 38,368,472 |
| 2024-12-25 | 3.7 | 3.7 | 3.46 | 3.53 | -4.34% | 138,938 | 49,151,025 |
| 2024-12-24 | 3.76 | 3.83 | 3.61 | 3.69 | -2.64% | 178,647 | 65,957,517 |
| 2024-12-23 | 4.2 | 4.24 | 3.77 | 3.79 | -9.55% | 242,595 | 94,827,178 |
| 2024-12-20 | 4.17 | 4.24 | 4.15 | 4.19 | +0.48% | 99,908 | 41,887,769 |
| 2024-12-19 | 4.22 | 4.27 | 4.12 | 4.17 | -1.88% | 104,282 | 43,508,288 |
| 2024-12-18 | 4.19 | 4.38 | 4.07 | 4.25 | +1.43% | 193,356 | 81,893,276 |
| 2024-12-17 | 4.47 | 4.48 | 4.17 | 4.19 | -6.26% | 199,933 | 85,330,231 |
| 2024-12-16 | 4.52 | 4.61 | 4.42 | 4.47 | -1.54% | 210,427 | 94,687,605 |
| 2024-12-13 | 4.6 | 4.67 | 4.53 | 4.54 | -1.3% | 235,208 | 108,190,146 |
| 2024-12-12 | 4.6 | 4.65 | 4.5 | 4.6 | -0.22% | 245,406 | 112,327,425 |
| 2024-12-11 | 4.5 | 4.66 | 4.5 | 4.61 | +0.22% | 336,555 | 153,883,715 |
| 2024-12-10 | 4.58 | 4.75 | 4.43 | 4.6 | +2.91% | 514,464 | 233,964,961 |
| 2024-12-09 | 4.34 | 4.57 | 4.32 | 4.47 | +0.9% | 391,594 | 173,543,962 |
| 2024-12-06 | 4.63 | 4.65 | 4.4 | 4.43 | -4.94% | 555,311 | 248,632,195 |
| 2024-12-05 | 4.7 | 5.12 | 4.46 | 4.66 | +0.22% | 872,752 | 412,967,678 |
| 2024-12-04 | 4.65 | 4.65 | 4.65 | 4.65 | +9.93% | 88,479 | 41,142,884 |
| 2024-12-03 | 4.21 | 4.26 | 4.16 | 4.23 | +0.48% | 114,281 | 48,126,697 |
| 2024-12-02 | 4.08 | 4.26 | 4.08 | 4.21 | +3.69% | 169,375 | 70,711,081 |
| 2024-11-29 | 4.1 | 4.14 | 4 | 4.06 | -0.98% | 134,402 | 54,455,409 |
| 2024-11-28 | 4.03 | 4.13 | 4.02 | 4.1 | +1.99% | 134,732 | 55,077,502 |
| 2024-11-27 | 3.99 | 4.02 | 3.87 | 4.02 | +0.25% | 106,232 | 41,846,695 |
| 2024-11-26 | 4.05 | 4.12 | 3.99 | 4.01 | -1.47% | 108,658 | 43,793,052 |
| 2024-11-25 | 4 | 4.14 | 3.99 | 4.07 | +3.3% | 176,167 | 71,493,245 |
| 2024-11-22 | 4.01 | 4.17 | 3.93 | 3.94 | -1.5% | 206,852 | 84,154,076 |
| 2024-11-21 | 3.95 | 4.04 | 3.94 | 4 | +1.01% | 113,913 | 45,533,260 |
| 2024-11-20 | 3.82 | 3.98 | 3.8 | 3.96 | +3.66% | 135,547 | 52,907,886 |
| 2024-11-19 | 3.78 | 3.84 | 3.71 | 3.82 | +0.79% | 116,243 | 43,783,766 |
| 2024-11-18 | 3.92 | 3.98 | 3.76 | 3.79 | -3.32% | 165,550 | 63,468,017 |
| 2024-11-15 | 3.99 | 4.09 | 3.9 | 3.92 | -3.45% | 184,619 | 73,807,498 |
| 2024-11-14 | 4.06 | 4.21 | 3.98 | 4.06 | +0.5% | 253,256 | 103,557,795 |
| 2024-11-13 | 4.03 | 4.1 | 3.93 | 4.04 | 0% | 119,513 | 48,063,217 |
| 2024-11-12 | 4.12 | 4.19 | 4.01 | 4.04 | -1.46% | 147,684 | 60,466,807 |
| 2024-11-11 | 4.05 | 4.18 | 4.03 | 4.1 | -0.49% | 163,283 | 66,720,778 |
| 2024-11-08 | 4.36 | 4.36 | 4.11 | 4.12 | -3.06% | 205,716 | 85,577,488 |
| 2024-11-07 | 4.05 | 4.28 | 4.01 | 4.25 | +4.68% | 203,161 | 85,273,628 |
| 2024-11-06 | 4.01 | 4.1 | 3.92 | 4.06 | +1.25% | 212,354 | 85,760,549 |
| 2024-11-05 | 3.9 | 4.03 | 3.89 | 4.01 | +3.08% | 177,766 | 70,649,860 |
| 2024-11-04 | 3.94 | 3.97 | 3.78 | 3.89 | -1.27% | 148,361 | 57,099,702 |
| 2024-11-01 | 4 | 4.15 | 3.89 | 3.94 | -1.25% | 273,254 | 109,139,013 |
| 2024-10-31 | 3.75 | 4.02 | 3.74 | 3.99 | +6.12% | 283,307 | 110,983,478 |
| 2024-10-30 | 3.72 | 3.77 | 3.69 | 3.76 | +1.08% | 110,289 | 41,135,366 |
| 2024-10-29 | 3.84 | 3.89 | 3.71 | 3.72 | -3.13% | 154,563 | 58,359,350 |
| 2024-10-28 | 3.69 | 3.89 | 3.68 | 3.84 | +4.07% | 187,824 | 71,650,552 |
| 2024-10-25 | 3.63 | 3.73 | 3.63 | 3.69 | +1.93% | 157,053 | 57,820,427 |
| 2024-10-24 | 3.62 | 3.65 | 3.58 | 3.62 | -0.82% | 112,924 | 40,765,525 |
| 2024-10-23 | 3.58 | 3.81 | 3.56 | 3.65 | +1.39% | 193,611 | 71,334,577 |
| 2024-10-22 | 3.53 | 3.61 | 3.5 | 3.6 | +1.98% | 186,827 | 66,674,307 |
| 2024-10-21 | 3.57 | 3.61 | 3.49 | 3.53 | -0.84% | 194,510 | 68,782,390 |
| 2024-10-18 | 3.57 | 3.63 | 3.42 | 3.56 | -0.28% | 270,632 | 94,852,193 |
| 2024-10-17 | 3.83 | 3.86 | 3.51 | 3.57 | -8.23% | 413,271 | 150,904,360 |
| 2024-10-16 | 3.73 | 3.98 | 3.72 | 3.89 | +5.99% | 437,792 | 169,293,997 |
| 2024-10-15 | 3.58 | 3.78 | 3.54 | 3.67 | +1.1% | 326,185 | 119,035,193 |
| 2024-10-14 | 3.6 | 3.68 | 3.45 | 3.63 | +2.83% | 298,277 | 106,257,272 |
| 2024-10-11 | 3.6 | 3.81 | 3.47 | 3.53 | -2.75% | 353,228 | 127,484,634 |
| 2024-10-10 | 3.72 | 3.9 | 3.51 | 3.63 | -6.92% | 444,823 | 164,129,324 |
| 2024-10-09 | 3.83 | 4.2 | 3.79 | 3.9 | +1.83% | 707,168 | 284,484,330 |
| 2024-10-08 | 3.83 | 3.83 | 3.51 | 3.83 | +10.06% | 368,364 | 137,004,487 |
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：