股票概览
3.58
+0.56%
+0.02
3.56
开盘价
3.58
最高价
3.52
最低价
45,732
成交量
数据更新至: 2025-03-25
技术指标
3.66
MA5 (5日均线)
3.73
MA10 (10日均线)
3.83
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 | 3.56 | 3.58 | 3.52 | 3.58 | +0.56% | 45,732 | 16,237,450 |
| 2025-03-24 | 3.69 | 3.69 | 3.5 | 3.56 | -2.2% | 71,729 | 25,666,779 |
| 2025-03-21 | 3.73 | 3.75 | 3.63 | 3.64 | -2.67% | 76,138 | 28,098,562 |
| 2025-03-20 | 3.78 | 3.79 | 3.71 | 3.74 | -0.8% | 58,961 | 22,188,009 |
| 2025-03-19 | 3.83 | 3.84 | 3.75 | 3.77 | -1.82% | 67,207 | 25,408,543 |
| 2025-03-18 | 3.82 | 3.86 | 3.81 | 3.84 | +0.52% | 58,198 | 22,306,060 |
| 2025-03-17 | 3.79 | 3.84 | 3.78 | 3.82 | +0.79% | 67,731 | 25,834,437 |
| 2025-03-14 | 3.73 | 3.8 | 3.7 | 3.79 | +1.07% | 102,659 | 38,556,176 |
| 2025-03-13 | 3.82 | 3.84 | 3.67 | 3.75 | -1.83% | 101,895 | 38,043,678 |
| 2025-03-12 | 3.86 | 3.88 | 3.8 | 3.82 | -0.78% | 68,756 | 26,341,103 |
| 2025-03-11 | 3.81 | 3.88 | 3.78 | 3.85 | +0.52% | 58,176 | 22,252,773 |
| 2025-03-10 | 3.88 | 3.93 | 3.8 | 3.83 | -1.29% | 86,239 | 33,226,238 |
| 2025-03-07 | 3.97 | 3.97 | 3.85 | 3.88 | -2.27% | 96,650 | 37,754,479 |
| 2025-03-06 | 3.91 | 3.98 | 3.86 | 3.97 | +1.79% | 97,586 | 38,460,159 |
| 2025-03-05 | 3.94 | 3.95 | 3.8 | 3.9 | -0.76% | 94,736 | 36,611,276 |
| 2025-03-04 | 3.88 | 3.95 | 3.86 | 3.93 | +1.29% | 99,620 | 38,929,933 |
| 2025-03-03 | 3.9 | 3.96 | 3.86 | 3.88 | 0% | 96,546 | 37,828,016 |
| 2025-02-28 | 4.07 | 4.08 | 3.87 | 3.88 | -4.67% | 98,688 | 38,982,738 |
| 2025-02-27 | 4.12 | 4.14 | 4 | 4.07 | -0.97% | 99,497 | 40,455,142 |
| 2025-02-26 | 4.06 | 4.12 | 4.05 | 4.11 | +1.48% | 81,900 | 33,470,821 |
| 2025-02-25 | 4.01 | 4.1 | 3.98 | 4.05 | +0.75% | 76,409 | 30,938,844 |
| 2025-02-24 | 4.05 | 4.06 | 3.96 | 4.02 | -0.74% | 82,480 | 33,106,671 |
| 2025-02-21 | 3.99 | 4.06 | 3.88 | 4.05 | +1.76% | 109,101 | 43,541,942 |
| 2025-02-20 | 3.95 | 3.98 | 3.88 | 3.98 | +1.79% | 84,004 | 33,160,250 |
| 2025-02-19 | 3.83 | 3.92 | 3.8 | 3.91 | +2.36% | 62,534 | 24,202,596 |
| 2025-02-18 | 3.98 | 4.01 | 3.8 | 3.82 | -4.5% | 79,676 | 31,078,237 |
| 2025-02-17 | 3.91 | 4.01 | 3.91 | 4 | +1.78% | 71,817 | 28,535,617 |
| 2025-02-14 | 3.95 | 3.99 | 3.9 | 3.93 | -0.76% | 61,572 | 24,246,508 |
| 2025-02-13 | 3.99 | 4.02 | 3.93 | 3.96 | -1.25% | 70,813 | 28,102,065 |
| 2025-02-12 | 3.98 | 4.02 | 3.94 | 4.01 | +0.5% | 68,184 | 27,137,439 |
| 2025-02-11 | 4.03 | 4.08 | 3.96 | 3.99 | -1.24% | 79,958 | 31,906,869 |
| 2025-02-10 | 3.95 | 4.05 | 3.93 | 4.04 | +2.54% | 87,799 | 35,064,280 |
| 2025-02-07 | 3.88 | 3.99 | 3.87 | 3.94 | +1.81% | 92,521 | 36,401,933 |
| 2025-02-06 | 3.8 | 3.88 | 3.76 | 3.87 | +1.31% | 84,072 | 32,318,638 |
| 2025-02-05 | 3.73 | 3.84 | 3.73 | 3.82 | +3.24% | 78,629 | 29,854,415 |
| 2025-01-27 | 3.8 | 3.85 | 3.69 | 3.7 | -2.89% | 76,232 | 28,559,499 |
| 2025-01-24 | 3.73 | 3.83 | 3.7 | 3.81 | +1.33% | 68,007 | 25,621,879 |
| 2025-01-23 | 3.8 | 3.89 | 3.74 | 3.76 | -0.79% | 78,024 | 29,786,509 |
| 2025-01-22 | 3.81 | 3.83 | 3.74 | 3.79 | -1.04% | 55,411 | 20,926,896 |
| 2025-01-21 | 3.85 | 3.86 | 3.77 | 3.83 | 0% | 56,156 | 21,418,686 |
| 2025-01-20 | 3.81 | 3.86 | 3.75 | 3.83 | +1.32% | 78,832 | 30,096,138 |
| 2025-01-17 | 3.74 | 3.84 | 3.72 | 3.78 | +0.53% | 61,056 | 23,031,172 |
| 2025-01-16 | 3.78 | 3.85 | 3.73 | 3.76 | 0% | 60,164 | 22,783,554 |
| 2025-01-15 | 3.83 | 3.86 | 3.73 | 3.76 | -2.08% | 64,596 | 24,353,941 |
| 2025-01-14 | 3.66 | 3.84 | 3.64 | 3.84 | +4.92% | 72,414 | 27,233,874 |
| 2025-01-13 | 3.6 | 3.67 | 3.46 | 3.66 | +2.23% | 110,810 | 39,810,399 |
| 2025-01-10 | 3.76 | 3.81 | 3.58 | 3.58 | -4.53% | 62,771 | 23,166,035 |
| 2025-01-09 | 3.75 | 3.81 | 3.69 | 3.75 | +0.27% | 61,151 | 23,041,545 |
| 2025-01-08 | 3.84 | 3.85 | 3.62 | 3.74 | -2.6% | 72,018 | 26,841,225 |
| 2025-01-07 | 3.69 | 3.85 | 3.68 | 3.84 | +4.63% | 83,873 | 31,673,358 |
| 2025-01-06 | 3.78 | 3.82 | 3.63 | 3.67 | -3.42% | 94,551 | 35,048,636 |
| 2025-01-03 | 3.97 | 3.99 | 3.78 | 3.8 | -3.8% | 109,259 | 42,569,563 |
| 2025-01-02 | 4.15 | 4.16 | 3.88 | 3.95 | -4.36% | 105,302 | 42,229,221 |
| 2024-12-31 | 4.27 | 4.3 | 4.13 | 4.13 | -3.05% | 82,004 | 34,468,718 |
| 2024-12-30 | 4.31 | 4.34 | 4.15 | 4.26 | -0.93% | 76,677 | 32,518,811 |
| 2024-12-27 | 4.28 | 4.43 | 4.24 | 4.3 | 0% | 82,916 | 36,199,218 |
| 2024-12-26 | 4.37 | 4.42 | 4.28 | 4.3 | -1.6% | 61,053 | 26,525,387 |
| 2024-12-25 | 4.36 | 4.4 | 4.26 | 4.37 | 0% | 83,429 | 36,123,416 |
| 2024-12-24 | 4.34 | 4.44 | 4.3 | 4.37 | +0.92% | 68,038 | 29,727,045 |
| 2024-12-23 | 4.57 | 4.59 | 4.3 | 4.33 | -5.87% | 113,077 | 49,849,579 |
| 2024-12-20 | 4.53 | 4.66 | 4.49 | 4.6 | +1.32% | 73,282 | 33,708,782 |
| 2024-12-19 | 4.47 | 4.55 | 4.44 | 4.54 | +0.44% | 75,013 | 33,789,162 |
| 2024-12-18 | 4.45 | 4.58 | 4.38 | 4.52 | +2.26% | 91,034 | 40,948,515 |
| 2024-12-17 | 4.58 | 4.63 | 4.39 | 4.42 | -3.7% | 104,455 | 46,720,647 |
| 2024-12-16 | 4.67 | 4.7 | 4.55 | 4.59 | -1.5% | 102,871 | 47,692,498 |
| 2024-12-13 | 4.75 | 4.8 | 4.64 | 4.66 | -1.89% | 116,167 | 54,661,267 |
| 2024-12-12 | 4.87 | 4.9 | 4.7 | 4.75 | -2.26% | 125,754 | 59,881,213 |
| 2024-12-11 | 4.74 | 4.86 | 4.71 | 4.86 | +2.97% | 138,105 | 66,419,537 |
| 2024-12-10 | 4.85 | 4.89 | 4.71 | 4.72 | +1.94% | 167,257 | 79,831,623 |
| 2024-12-09 | 4.67 | 4.79 | 4.57 | 4.63 | -1.07% | 129,460 | 60,273,688 |
| 2024-12-06 | 4.59 | 4.74 | 4.52 | 4.68 | +2.63% | 150,773 | 70,046,511 |
| 2024-12-05 | 4.46 | 4.61 | 4.43 | 4.56 | +2.7% | 102,658 | 46,574,406 |
| 2024-12-04 | 4.56 | 4.66 | 4.43 | 4.44 | -2.63% | 123,536 | 56,069,439 |
| 2024-12-03 | 4.53 | 4.57 | 4.46 | 4.56 | -0.22% | 103,261 | 46,647,963 |
| 2024-12-02 | 4.43 | 4.59 | 4.39 | 4.57 | +3.63% | 134,915 | 61,018,074 |
| 2024-11-29 | 4.39 | 4.48 | 4.25 | 4.41 | +0.92% | 124,819 | 54,608,352 |
| 2024-11-28 | 4.39 | 4.53 | 4.26 | 4.37 | +0.69% | 154,179 | 67,264,238 |
| 2024-11-27 | 4.19 | 4.34 | 4.07 | 4.34 | +3.58% | 104,319 | 43,754,288 |
| 2024-11-26 | 4.2 | 4.38 | 4.19 | 4.19 | -1.18% | 84,881 | 36,231,922 |
| 2024-11-25 | 4.33 | 4.33 | 4.16 | 4.24 | 0% | 100,507 | 42,484,614 |
| 2024-11-22 | 4.44 | 4.54 | 4.23 | 4.24 | -5.15% | 121,093 | 53,397,999 |
| 2024-11-21 | 4.59 | 4.63 | 4.4 | 4.47 | -0.45% | 121,588 | 54,454,671 |
| 2024-11-20 | 4.34 | 4.49 | 4.32 | 4.49 | +2.75% | 126,794 | 55,968,275 |
| 2024-11-19 | 4.24 | 4.38 | 4.19 | 4.37 | +4.05% | 133,583 | 57,272,126 |
| 2024-11-18 | 4.45 | 4.48 | 4.16 | 4.2 | -4.33% | 171,875 | 73,558,533 |
| 2024-11-15 | 4.55 | 4.73 | 4.37 | 4.39 | -4.36% | 207,315 | 93,928,039 |
| 2024-11-14 | 4.81 | 4.97 | 4.54 | 4.59 | -3.16% | 299,980 | 143,491,882 |
| 2024-11-13 | 4.81 | 5 | 4.63 | 4.74 | -1.86% | 321,493 | 152,657,184 |
| 2024-11-12 | 5.64 | 5.64 | 4.78 | 4.83 | -7.47% | 675,676 | 342,509,979 |
| 2024-11-11 | 4.45 | 5.22 | 4.4 | 5.22 | +20% | 392,786 | 195,996,899 |
| 2024-11-08 | 4.3 | 4.5 | 4.21 | 4.35 | +4.07% | 192,591 | 83,856,991 |
| 2024-11-07 | 4.05 | 4.18 | 4.01 | 4.18 | +3.47% | 127,662 | 52,554,529 |
| 2024-11-06 | 4.11 | 4.11 | 3.97 | 4.04 | -0.74% | 113,823 | 46,063,039 |
| 2024-11-05 | 3.84 | 4.09 | 3.84 | 4.07 | +5.99% | 129,508 | 51,896,704 |
| 2024-11-04 | 3.77 | 3.85 | 3.75 | 3.84 | +2.4% | 83,804 | 31,852,921 |
| 2024-11-01 | 3.96 | 3.98 | 3.74 | 3.75 | -5.3% | 114,464 | 43,859,615 |
| 2024-10-31 | 3.93 | 4 | 3.89 | 3.96 | +0.25% | 94,656 | 37,482,423 |
| 2024-10-30 | 3.88 | 4.02 | 3.88 | 3.95 | +1.02% | 105,999 | 41,922,952 |
| 2024-10-29 | 3.96 | 4.06 | 3.89 | 3.91 | -1.76% | 105,232 | 41,783,549 |
| 2024-10-28 | 3.98 | 3.98 | 3.87 | 3.98 | +0.51% | 90,152 | 35,451,607 |
| 2024-10-25 | 3.78 | 3.99 | 3.78 | 3.96 | +3.66% | 115,640 | 45,403,720 |
| 2024-10-24 | 3.77 | 3.85 | 3.73 | 3.82 | +0.79% | 72,377 | 27,477,948 |
| 2024-10-23 | 3.8 | 3.86 | 3.76 | 3.79 | 0% | 75,002 | 28,578,895 |
| 2024-10-22 | 3.81 | 3.86 | 3.72 | 3.79 | -0.52% | 104,526 | 39,622,718 |
| 2024-10-21 | 3.83 | 3.92 | 3.78 | 3.81 | +2.42% | 141,508 | 54,478,637 |
| 2024-10-18 | 3.47 | 3.84 | 3.44 | 3.72 | +7.2% | 149,012 | 54,404,242 |
| 2024-10-17 | 3.42 | 3.56 | 3.41 | 3.47 | +1.46% | 97,202 | 34,026,131 |
| 2024-10-16 | 3.39 | 3.44 | 3.33 | 3.42 | +0.29% | 85,796 | 29,065,824 |
| 2024-10-15 | 3.5 | 3.53 | 3.39 | 3.41 | -2.57% | 96,939 | 33,646,972 |
| 2024-10-14 | 3.44 | 3.52 | 3.27 | 3.5 | +6.71% | 127,038 | 43,238,512 |
| 2024-10-11 | 3.62 | 3.62 | 3.24 | 3.28 | -8.64% | 128,270 | 43,239,624 |
| 2024-10-10 | 3.68 | 3.76 | 3.5 | 3.59 | +0.28% | 142,907 | 51,782,934 |
| 2024-10-09 | 3.98 | 4.01 | 3.58 | 3.58 | -11.6% | 231,775 | 88,323,629 |
| 2024-10-08 | 4.14 | 4.14 | 3.72 | 4.05 | +17.39% | 306,241 | 122,037,085 |
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：