股票概览
3.39
+1.19%
+0.04
3.36
开盘价
3.4
最高价
3.32
最低价
121,980
成交量
数据更新至: 2025-03-25
技术指标
3.41
MA5 (5日均线)
3.38
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 | 3.36 | 3.4 | 3.32 | 3.39 | +1.19% | 121,980 | 40,935,000 |
| 2025-03-24 | 3.43 | 3.44 | 3.29 | 3.35 | -2.9% | 254,871 | 85,407,796 |
| 2025-03-21 | 3.42 | 3.51 | 3.4 | 3.45 | +0.58% | 186,211 | 64,362,466 |
| 2025-03-20 | 3.4 | 3.45 | 3.4 | 3.43 | +0.59% | 120,548 | 41,335,650 |
| 2025-03-19 | 3.41 | 3.43 | 3.39 | 3.41 | -0.29% | 83,766 | 28,531,196 |
| 2025-03-18 | 3.44 | 3.46 | 3.37 | 3.42 | 0% | 125,303 | 42,641,154 |
| 2025-03-17 | 3.37 | 3.43 | 3.36 | 3.42 | +1.79% | 157,695 | 53,645,548 |
| 2025-03-14 | 3.29 | 3.36 | 3.29 | 3.36 | +1.51% | 142,369 | 47,492,133 |
| 2025-03-13 | 3.3 | 3.31 | 3.25 | 3.31 | +0.3% | 106,736 | 35,033,922 |
| 2025-03-12 | 3.28 | 3.3 | 3.25 | 3.3 | +0.61% | 93,431 | 30,649,273 |
| 2025-03-11 | 3.23 | 3.28 | 3.21 | 3.28 | +0.92% | 92,513 | 30,060,388 |
| 2025-03-10 | 3.22 | 3.29 | 3.21 | 3.25 | +1.25% | 118,910 | 38,711,482 |
| 2025-03-07 | 3.21 | 3.25 | 3.2 | 3.21 | -0.62% | 82,158 | 26,502,477 |
| 2025-03-06 | 3.21 | 3.24 | 3.19 | 3.23 | +0.62% | 80,895 | 26,050,566 |
| 2025-03-05 | 3.25 | 3.26 | 3.18 | 3.21 | -1.23% | 83,141 | 26,631,264 |
| 2025-03-04 | 3.23 | 3.25 | 3.2 | 3.25 | +0.62% | 52,204 | 16,863,482 |
| 2025-03-03 | 3.21 | 3.27 | 3.21 | 3.23 | +0.62% | 78,226 | 25,316,367 |
| 2025-02-28 | 3.24 | 3.27 | 3.2 | 3.21 | -1.23% | 99,140 | 32,086,196 |
| 2025-02-27 | 3.27 | 3.27 | 3.21 | 3.25 | -0.31% | 94,021 | 30,447,385 |
| 2025-02-26 | 3.21 | 3.26 | 3.2 | 3.26 | +1.56% | 108,680 | 35,283,230 |
| 2025-02-25 | 3.22 | 3.25 | 3.19 | 3.21 | -0.62% | 69,846 | 22,479,595 |
| 2025-02-24 | 3.19 | 3.26 | 3.17 | 3.23 | +0.94% | 101,389 | 32,698,617 |
| 2025-02-21 | 3.25 | 3.26 | 3.17 | 3.2 | -1.23% | 95,746 | 30,623,343 |
| 2025-02-20 | 3.23 | 3.25 | 3.21 | 3.24 | +0.31% | 65,099 | 21,031,963 |
| 2025-02-19 | 3.2 | 3.24 | 3.19 | 3.23 | +0.94% | 83,472 | 26,826,853 |
| 2025-02-18 | 3.3 | 3.31 | 3.19 | 3.2 | -3.32% | 152,950 | 49,519,478 |
| 2025-02-17 | 3.27 | 3.32 | 3.24 | 3.31 | +1.53% | 126,989 | 41,781,260 |
| 2025-02-14 | 3.31 | 3.31 | 3.25 | 3.26 | -1.21% | 91,054 | 29,830,864 |
| 2025-02-13 | 3.33 | 3.34 | 3.3 | 3.3 | -0.9% | 84,126 | 27,899,683 |
| 2025-02-12 | 3.33 | 3.35 | 3.28 | 3.33 | 0% | 88,569 | 29,355,728 |
| 2025-02-11 | 3.34 | 3.34 | 3.28 | 3.33 | -0.3% | 84,191 | 27,883,793 |
| 2025-02-10 | 3.28 | 3.34 | 3.28 | 3.34 | +1.83% | 122,741 | 40,689,195 |
| 2025-02-07 | 3.25 | 3.31 | 3.24 | 3.28 | +0.61% | 146,790 | 48,172,239 |
| 2025-02-06 | 3.26 | 3.27 | 3.2 | 3.26 | 0% | 120,534 | 38,984,476 |
| 2025-02-05 | 3.29 | 3.31 | 3.25 | 3.26 | -0.61% | 81,143 | 26,564,729 |
| 2025-01-27 | 3.25 | 3.33 | 3.25 | 3.28 | +1.23% | 120,899 | 39,868,624 |
| 2025-01-24 | 3.25 | 3.25 | 3.2 | 3.24 | -0.31% | 90,458 | 29,175,671 |
| 2025-01-23 | 3.25 | 3.3 | 3.24 | 3.25 | +0.31% | 90,464 | 29,645,808 |
| 2025-01-22 | 3.25 | 3.26 | 3.21 | 3.24 | -0.31% | 73,562 | 23,783,036 |
| 2025-01-21 | 3.31 | 3.33 | 3.24 | 3.25 | -1.52% | 86,104 | 28,113,450 |
| 2025-01-20 | 3.27 | 3.32 | 3.22 | 3.3 | +1.54% | 95,477 | 31,326,414 |
| 2025-01-17 | 3.24 | 3.26 | 3.2 | 3.25 | -0.31% | 67,100 | 21,762,881 |
| 2025-01-16 | 3.22 | 3.29 | 3.21 | 3.26 | +1.24% | 90,579 | 29,474,515 |
| 2025-01-15 | 3.23 | 3.25 | 3.2 | 3.22 | -0.31% | 79,325 | 25,558,612 |
| 2025-01-14 | 3.15 | 3.24 | 3.13 | 3.23 | +3.19% | 111,876 | 35,797,870 |
| 2025-01-13 | 3.08 | 3.14 | 3.03 | 3.13 | +1.62% | 92,895 | 28,794,172 |
| 2025-01-10 | 3.17 | 3.18 | 3.08 | 3.08 | -2.84% | 92,199 | 28,827,400 |
| 2025-01-09 | 3.19 | 3.21 | 3.15 | 3.17 | -1.25% | 94,361 | 29,990,050 |
| 2025-01-08 | 3.22 | 3.24 | 3.12 | 3.21 | -0.62% | 102,582 | 32,667,936 |
| 2025-01-07 | 3.19 | 3.24 | 3.15 | 3.23 | +1.57% | 106,185 | 33,896,400 |
| 2025-01-06 | 3.17 | 3.21 | 3.06 | 3.18 | 0% | 119,002 | 37,534,984 |
| 2025-01-03 | 3.3 | 3.32 | 3.16 | 3.18 | -3.34% | 177,721 | 57,367,676 |
| 2025-01-02 | 3.42 | 3.46 | 3.25 | 3.29 | -3.8% | 224,899 | 75,511,464 |
| 2024-12-31 | 3.43 | 3.57 | 3.41 | 3.42 | +0.29% | 265,754 | 92,499,263 |
| 2024-12-30 | 3.4 | 3.44 | 3.33 | 3.41 | -0.58% | 152,815 | 51,700,290 |
| 2024-12-27 | 3.33 | 3.44 | 3.32 | 3.43 | +3.31% | 162,042 | 55,172,994 |
| 2024-12-26 | 3.3 | 3.37 | 3.27 | 3.32 | +0.91% | 96,822 | 32,230,599 |
| 2024-12-25 | 3.36 | 3.38 | 3.24 | 3.29 | -2.37% | 145,074 | 47,702,980 |
| 2024-12-24 | 3.35 | 3.39 | 3.33 | 3.37 | +0.6% | 116,981 | 39,325,881 |
| 2024-12-23 | 3.49 | 3.5 | 3.34 | 3.35 | -3.74% | 163,408 | 55,429,694 |
| 2024-12-20 | 3.47 | 3.52 | 3.45 | 3.48 | 0% | 130,158 | 45,340,132 |
| 2024-12-19 | 3.5 | 3.53 | 3.42 | 3.48 | -1.14% | 182,789 | 63,347,569 |
| 2024-12-18 | 3.5 | 3.67 | 3.48 | 3.52 | +0.28% | 223,434 | 79,554,229 |
| 2024-12-17 | 3.71 | 3.71 | 3.49 | 3.51 | -5.39% | 314,021 | 112,006,829 |
| 2024-12-16 | 3.71 | 3.79 | 3.67 | 3.71 | -0.27% | 215,997 | 80,354,188 |
| 2024-12-13 | 3.88 | 3.89 | 3.71 | 3.72 | -4.37% | 387,989 | 146,344,629 |
| 2024-12-12 | 3.77 | 3.92 | 3.72 | 3.89 | +3.73% | 549,615 | 211,569,949 |
| 2024-12-11 | 3.65 | 3.76 | 3.63 | 3.75 | +3.02% | 286,677 | 106,462,084 |
| 2024-12-10 | 3.79 | 3.8 | 3.62 | 3.64 | -1.62% | 335,498 | 123,419,084 |
| 2024-12-09 | 3.66 | 3.71 | 3.64 | 3.7 | +0.54% | 387,480 | 142,540,587 |
| 2024-12-06 | 3.48 | 3.84 | 3.47 | 3.68 | +5.44% | 700,055 | 258,815,354 |
| 2024-12-05 | 3.44 | 3.5 | 3.44 | 3.49 | +0.58% | 120,993 | 42,039,648 |
| 2024-12-04 | 3.52 | 3.55 | 3.44 | 3.47 | -1.98% | 224,563 | 78,478,611 |
| 2024-12-03 | 3.54 | 3.57 | 3.5 | 3.54 | -0.28% | 230,572 | 81,478,360 |
| 2024-12-02 | 3.46 | 3.58 | 3.44 | 3.55 | +2.9% | 308,562 | 108,563,521 |
| 2024-11-29 | 3.43 | 3.47 | 3.38 | 3.45 | 0% | 233,670 | 80,378,132 |
| 2024-11-28 | 3.37 | 3.49 | 3.36 | 3.45 | +2.07% | 284,121 | 97,890,788 |
| 2024-11-27 | 3.36 | 3.38 | 3.27 | 3.38 | 0% | 167,935 | 56,005,767 |
| 2024-11-26 | 3.44 | 3.44 | 3.36 | 3.38 | -1.74% | 165,639 | 56,185,610 |
| 2024-11-25 | 3.33 | 3.44 | 3.33 | 3.44 | +2.99% | 250,546 | 85,077,737 |
| 2024-11-22 | 3.4 | 3.51 | 3.34 | 3.34 | -1.76% | 307,625 | 105,495,911 |
| 2024-11-21 | 3.36 | 3.4 | 3.34 | 3.4 | +1.19% | 195,970 | 66,314,147 |
| 2024-11-20 | 3.29 | 3.37 | 3.29 | 3.36 | +1.82% | 196,001 | 65,562,596 |
| 2024-11-19 | 3.29 | 3.3 | 3.21 | 3.3 | +0.61% | 178,403 | 58,147,034 |
| 2024-11-18 | 3.27 | 3.35 | 3.26 | 3.28 | +0.92% | 188,980 | 62,428,065 |
| 2024-11-15 | 3.24 | 3.31 | 3.24 | 3.25 | -0.31% | 122,937 | 40,294,279 |
| 2024-11-14 | 3.33 | 3.35 | 3.26 | 3.26 | -2.4% | 149,240 | 49,294,606 |
| 2024-11-13 | 3.37 | 3.4 | 3.3 | 3.34 | -1.76% | 171,894 | 57,445,402 |
| 2024-11-12 | 3.44 | 3.47 | 3.37 | 3.4 | -0.87% | 253,977 | 86,769,976 |
| 2024-11-11 | 3.35 | 3.45 | 3.31 | 3.43 | +1.78% | 272,695 | 92,170,023 |
| 2024-11-08 | 3.46 | 3.46 | 3.34 | 3.37 | -1.46% | 252,489 | 85,522,500 |
| 2024-11-07 | 3.28 | 3.48 | 3.26 | 3.42 | +3.64% | 352,159 | 119,101,371 |
| 2024-11-06 | 3.26 | 3.32 | 3.22 | 3.3 | +1.23% | 237,470 | 77,948,267 |
| 2024-11-05 | 3.21 | 3.26 | 3.2 | 3.26 | +1.24% | 209,011 | 67,752,552 |
| 2024-11-04 | 3.18 | 3.22 | 3.16 | 3.22 | +0.94% | 115,843 | 37,076,134 |
| 2024-11-01 | 3.22 | 3.26 | 3.17 | 3.19 | -1.54% | 169,225 | 54,243,322 |
| 2024-10-31 | 3.18 | 3.24 | 3.18 | 3.24 | +1.57% | 179,777 | 57,959,856 |
| 2024-10-30 | 3.16 | 3.21 | 3.14 | 3.19 | +0.63% | 129,786 | 41,181,863 |
| 2024-10-29 | 3.25 | 3.27 | 3.16 | 3.17 | -2.46% | 206,636 | 66,029,605 |
| 2024-10-28 | 3.18 | 3.25 | 3.17 | 3.25 | +2.52% | 228,306 | 73,335,148 |
| 2024-10-25 | 3.09 | 3.17 | 3.09 | 3.17 | +2.26% | 194,507 | 60,951,807 |
| 2024-10-24 | 3.05 | 3.1 | 3.04 | 3.1 | +1.31% | 131,585 | 40,446,002 |
| 2024-10-23 | 3.05 | 3.1 | 3.05 | 3.06 | 0% | 174,838 | 53,748,029 |
| 2024-10-22 | 3.01 | 3.06 | 3 | 3.06 | +1.66% | 144,892 | 43,926,604 |
| 2024-10-21 | 3.03 | 3.05 | 2.99 | 3.01 | -0.99% | 169,435 | 51,092,473 |
| 2024-10-18 | 2.99 | 3.05 | 2.94 | 3.04 | +1.67% | 172,265 | 51,645,758 |
| 2024-10-17 | 3.05 | 3.07 | 2.98 | 2.99 | -1.64% | 139,749 | 42,123,918 |
| 2024-10-16 | 2.99 | 3.06 | 2.97 | 3.04 | +1% | 116,698 | 35,356,258 |
| 2024-10-15 | 3.04 | 3.06 | 3 | 3.01 | -1.63% | 100,674 | 30,530,301 |
| 2024-10-14 | 3 | 3.07 | 3 | 3.06 | +2% | 145,230 | 44,086,231 |
| 2024-10-11 | 3.09 | 3.1 | 2.98 | 3 | -3.23% | 185,397 | 56,283,012 |
| 2024-10-10 | 3.1 | 3.15 | 3 | 3.1 | +1.64% | 218,851 | 67,755,869 |
| 2024-10-09 | 3.34 | 3.34 | 3.03 | 3.05 | -9.23% | 302,031 | 95,393,058 |
| 2024-10-08 | 3.5 | 3.5 | 3.19 | 3.36 | +5.33% | 462,428 | 154,286,592 |
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：