股票概览
3.3
+0.92%
+0.03
3.27
开盘价
3.31
最高价
3.25
最低价
497,147
成交量
数据更新至: 2025-03-25
技术指标
3.32
MA5 (5日均线)
3.33
MA10 (10日均线)
3.37
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 | 3.27 | 3.31 | 3.25 | 3.3 | +0.92% | 497,147 | 163,165,227 |
| 2025-03-24 | 3.29 | 3.32 | 3.22 | 3.27 | -1.21% | 746,132 | 243,393,349 |
| 2025-03-21 | 3.36 | 3.39 | 3.3 | 3.31 | -1.78% | 834,367 | 279,230,860 |
| 2025-03-20 | 3.36 | 3.4 | 3.35 | 3.37 | 0% | 712,157 | 240,408,198 |
| 2025-03-19 | 3.35 | 3.38 | 3.34 | 3.37 | 0% | 501,840 | 168,862,015 |
| 2025-03-18 | 3.38 | 3.39 | 3.34 | 3.37 | -0.3% | 591,594 | 198,670,787 |
| 2025-03-17 | 3.37 | 3.41 | 3.35 | 3.38 | +0.6% | 958,978 | 323,710,591 |
| 2025-03-14 | 3.23 | 3.38 | 3.23 | 3.36 | +3.7% | 1,413,237 | 470,535,863 |
| 2025-03-13 | 3.31 | 3.32 | 3.22 | 3.24 | -2.11% | 973,437 | 316,906,902 |
| 2025-03-12 | 3.33 | 3.34 | 3.31 | 3.31 | -0.3% | 688,266 | 228,640,602 |
| 2025-03-11 | 3.31 | 3.32 | 3.29 | 3.32 | -0.6% | 708,819 | 234,262,943 |
| 2025-03-10 | 3.36 | 3.39 | 3.33 | 3.34 | -1.18% | 695,301 | 232,838,955 |
| 2025-03-07 | 3.45 | 3.46 | 3.37 | 3.38 | -2.59% | 1,077,243 | 366,905,029 |
| 2025-03-06 | 3.4 | 3.49 | 3.4 | 3.47 | +2.06% | 1,198,841 | 413,293,214 |
| 2025-03-05 | 3.42 | 3.42 | 3.35 | 3.4 | -0.58% | 804,807 | 272,024,208 |
| 2025-03-04 | 3.4 | 3.46 | 3.37 | 3.42 | +0.59% | 643,746 | 219,971,853 |
| 2025-03-03 | 3.4 | 3.45 | 3.38 | 3.4 | 0% | 705,679 | 240,909,320 |
| 2025-02-28 | 3.48 | 3.53 | 3.39 | 3.4 | -3.13% | 923,372 | 318,243,900 |
| 2025-02-27 | 3.55 | 3.6 | 3.47 | 3.51 | -1.4% | 1,087,679 | 382,865,594 |
| 2025-02-26 | 3.53 | 3.58 | 3.5 | 3.56 | +0.85% | 1,050,268 | 371,083,637 |
| 2025-02-25 | 3.49 | 3.62 | 3.46 | 3.53 | +0.28% | 1,367,409 | 485,646,447 |
| 2025-02-24 | 3.51 | 3.56 | 3.47 | 3.52 | -0.28% | 948,236 | 332,962,910 |
| 2025-02-21 | 3.56 | 3.58 | 3.47 | 3.53 | -0.28% | 1,072,165 | 377,437,315 |
| 2025-02-20 | 3.54 | 3.56 | 3.5 | 3.54 | -0.56% | 849,175 | 299,116,830 |
| 2025-02-19 | 3.54 | 3.57 | 3.52 | 3.56 | +0.28% | 881,101 | 312,202,240 |
| 2025-02-18 | 3.64 | 3.65 | 3.52 | 3.55 | -2.74% | 996,766 | 357,189,879 |
| 2025-02-17 | 3.7 | 3.74 | 3.63 | 3.65 | -1.35% | 1,362,567 | 499,845,258 |
| 2025-02-14 | 3.73 | 3.85 | 3.68 | 3.7 | +0.82% | 2,164,403 | 812,536,816 |
| 2025-02-13 | 3.66 | 3.73 | 3.62 | 3.67 | +0.55% | 1,259,825 | 462,194,240 |
| 2025-02-12 | 3.56 | 3.65 | 3.56 | 3.65 | +1.96% | 1,009,367 | 364,706,754 |
| 2025-02-11 | 3.63 | 3.65 | 3.55 | 3.58 | -1.38% | 892,641 | 319,155,661 |
| 2025-02-10 | 3.59 | 3.67 | 3.58 | 3.63 | +1.68% | 1,253,170 | 454,043,073 |
| 2025-02-07 | 3.46 | 3.63 | 3.44 | 3.57 | +2.88% | 1,439,674 | 511,129,214 |
| 2025-02-06 | 3.42 | 3.51 | 3.39 | 3.47 | +1.46% | 1,053,147 | 363,079,614 |
| 2025-02-05 | 3.46 | 3.47 | 3.39 | 3.42 | -3.93% | 1,155,254 | 394,763,514 |
| 2025-01-27 | 3.62 | 3.65 | 3.5 | 3.56 | -1.39% | 1,071,561 | 381,520,929 |
| 2025-01-24 | 3.54 | 3.63 | 3.53 | 3.61 | +1.4% | 1,041,709 | 374,877,025 |
| 2025-01-23 | 3.55 | 3.69 | 3.54 | 3.56 | +1.71% | 1,637,782 | 592,930,193 |
| 2025-01-22 | 3.5 | 3.56 | 3.48 | 3.5 | -0.85% | 711,959 | 249,882,237 |
| 2025-01-21 | 3.61 | 3.61 | 3.5 | 3.53 | -1.4% | 792,571 | 280,139,495 |
| 2025-01-20 | 3.61 | 3.68 | 3.56 | 3.58 | +0.28% | 1,026,545 | 371,133,342 |
| 2025-01-17 | 3.53 | 3.63 | 3.5 | 3.57 | +0.56% | 980,022 | 350,591,297 |
| 2025-01-16 | 3.55 | 3.64 | 3.51 | 3.55 | +0.28% | 874,845 | 312,387,556 |
| 2025-01-15 | 3.53 | 3.57 | 3.5 | 3.54 | 0% | 847,714 | 299,788,027 |
| 2025-01-14 | 3.41 | 3.55 | 3.4 | 3.54 | +4.12% | 1,013,548 | 353,793,591 |
| 2025-01-13 | 3.33 | 3.42 | 3.3 | 3.4 | +0.89% | 698,934 | 235,558,833 |
| 2025-01-10 | 3.47 | 3.48 | 3.36 | 3.37 | -2.6% | 619,711 | 212,025,079 |
| 2025-01-09 | 3.43 | 3.5 | 3.42 | 3.46 | -0.29% | 770,481 | 267,106,697 |
| 2025-01-08 | 3.49 | 3.5 | 3.35 | 3.47 | -1.14% | 1,100,187 | 376,708,565 |
| 2025-01-07 | 3.47 | 3.56 | 3.46 | 3.51 | +1.15% | 800,853 | 280,624,537 |
| 2025-01-06 | 3.46 | 3.5 | 3.42 | 3.47 | -0.29% | 865,032 | 298,975,223 |
| 2025-01-03 | 3.6 | 3.62 | 3.47 | 3.48 | -3.33% | 1,131,232 | 400,059,130 |
| 2025-01-02 | 3.77 | 3.78 | 3.5 | 3.6 | -4.51% | 1,351,284 | 496,236,913 |
| 2024-12-31 | 3.92 | 3.96 | 3.77 | 3.77 | -4.07% | 988,952 | 379,871,420 |
| 2024-12-30 | 3.95 | 3.98 | 3.86 | 3.93 | -0.25% | 938,152 | 366,168,828 |
| 2024-12-27 | 3.93 | 4.02 | 3.91 | 3.94 | +0.25% | 1,275,793 | 506,085,306 |
| 2024-12-26 | 3.9 | 4.02 | 3.88 | 3.93 | +0.51% | 1,137,230 | 447,384,041 |
| 2024-12-25 | 3.86 | 3.97 | 3.75 | 3.91 | +1.56% | 1,519,575 | 586,801,330 |
| 2024-12-24 | 3.8 | 3.88 | 3.79 | 3.85 | +1.32% | 796,090 | 306,295,357 |
| 2024-12-23 | 3.88 | 3.92 | 3.79 | 3.8 | -2.81% | 986,844 | 378,381,330 |
| 2024-12-20 | 3.87 | 3.94 | 3.86 | 3.91 | +0.51% | 862,745 | 336,936,425 |
| 2024-12-19 | 3.88 | 3.92 | 3.84 | 3.89 | -1.52% | 986,450 | 382,390,830 |
| 2024-12-18 | 3.95 | 4.01 | 3.93 | 3.95 | +0.25% | 891,638 | 353,560,043 |
| 2024-12-17 | 4 | 4.02 | 3.92 | 3.94 | -1.99% | 1,146,743 | 454,020,029 |
| 2024-12-16 | 4.06 | 4.11 | 3.99 | 4.02 | -0.74% | 1,180,618 | 476,951,857 |
| 2024-12-13 | 4.16 | 4.2 | 4.04 | 4.05 | -3.57% | 1,726,148 | 707,892,242 |
| 2024-12-12 | 4.21 | 4.26 | 4.1 | 4.2 | -0.47% | 1,741,270 | 727,063,050 |
| 2024-12-11 | 4.17 | 4.29 | 4.16 | 4.22 | +0.24% | 1,400,065 | 592,252,446 |
| 2024-12-10 | 4.35 | 4.4 | 4.2 | 4.21 | +0.24% | 2,827,192 | 1,217,045,334 |
| 2024-12-09 | 4.32 | 4.37 | 4.15 | 4.2 | -2.78% | 2,203,379 | 933,609,719 |
| 2024-12-06 | 4.1 | 4.41 | 4.07 | 4.32 | +4.6% | 3,592,125 | 1,533,494,390 |
| 2024-12-05 | 4.06 | 4.16 | 4.05 | 4.13 | +0.98% | 1,986,818 | 816,341,593 |
| 2024-12-04 | 4.1 | 4.21 | 4.06 | 4.09 | -1.45% | 1,913,787 | 788,835,774 |
| 2024-12-03 | 4.23 | 4.26 | 4.11 | 4.15 | -1.89% | 2,650,526 | 1,105,388,256 |
| 2024-12-02 | 4.05 | 4.32 | 4.03 | 4.23 | +3.42% | 3,426,102 | 1,442,057,422 |
| 2024-11-29 | 3.96 | 4.22 | 3.86 | 4.09 | +2.25% | 3,963,688 | 1,588,830,134 |
| 2024-11-28 | 3.8 | 4.15 | 3.78 | 4 | +5.82% | 4,498,061 | 1,787,917,110 |
| 2024-11-27 | 3.77 | 3.8 | 3.65 | 3.78 | -0.53% | 2,083,185 | 773,630,490 |
| 2024-11-26 | 3.8 | 3.9 | 3.77 | 3.8 | +0.53% | 1,967,778 | 751,276,874 |
| 2024-11-25 | 3.78 | 3.85 | 3.69 | 3.78 | -0.53% | 2,081,912 | 779,032,877 |
| 2024-11-22 | 4.06 | 4.07 | 3.79 | 3.8 | -7.32% | 3,542,462 | 1,394,319,900 |
| 2024-11-21 | 4.11 | 4.24 | 4.05 | 4.1 | -1.91% | 3,118,186 | 1,284,245,849 |
| 2024-11-20 | 4.1 | 4.26 | 4.05 | 4.18 | +0.97% | 3,621,164 | 1,512,769,188 |
| 2024-11-19 | 4.11 | 4.22 | 3.95 | 4.14 | -2.59% | 4,945,503 | 2,014,795,879 |
| 2024-11-18 | 4.59 | 4.72 | 4.25 | 4.25 | -5.56% | 5,496,426 | 2,455,853,032 |
| 2024-11-15 | 4.9 | 4.94 | 4.49 | 4.5 | -9.09% | 8,008,314 | 3,743,664,262 |
| 2024-11-14 | 4.4 | 4.95 | 4.38 | 4.95 | +10% | 6,165,916 | 2,960,088,247 |
| 2024-11-13 | 4.7 | 4.96 | 4.42 | 4.5 | -3.85% | 6,112,716 | 2,854,246,997 |
| 2024-11-12 | 4.58 | 4.85 | 4.42 | 4.68 | +4% | 6,375,510 | 2,992,443,201 |
| 2024-11-11 | 4.81 | 5.18 | 4.44 | 4.5 | -6.64% | 7,371,747 | 3,431,493,803 |
| 2024-11-08 | 4.36 | 4.82 | 4.17 | 4.82 | +10.05% | 9,700,420 | 4,492,509,469 |
| 2024-11-07 | 4.76 | 4.76 | 4.38 | 4.38 | -10.06% | 10,472,926 | 4,655,544,629 |
| 2024-11-06 | 4.87 | 4.87 | 4.76 | 4.87 | +9.93% | 3,793,815 | 1,846,754,040 |
| 2024-11-05 | 4.43 | 4.43 | 4.43 | 4.43 | +9.93% | 157,000 | 69,550,787 |
| 2024-11-04 | 4.03 | 4.03 | 4.03 | 4.03 | +10.11% | 600,406 | 241,963,755 |
| 2024-11-01 | 3.66 | 3.66 | 3.53 | 3.66 | +9.91% | 2,907,824 | 1,060,033,717 |
| 2024-10-31 | 3.18 | 3.33 | 3.14 | 3.33 | +9.9% | 1,883,827 | 617,616,098 |
| 2024-10-30 | 2.92 | 3.08 | 2.88 | 3.03 | +4.12% | 2,519,774 | 753,513,965 |
| 2024-10-29 | 2.88 | 3.11 | 2.88 | 2.91 | +1.75% | 3,018,711 | 902,788,155 |
| 2024-10-28 | 2.77 | 2.86 | 2.75 | 2.86 | +3.25% | 1,471,636 | 414,721,118 |
| 2024-10-25 | 2.74 | 2.79 | 2.74 | 2.77 | +0.73% | 759,837 | 210,129,963 |
| 2024-10-24 | 2.75 | 2.77 | 2.72 | 2.75 | -0.72% | 787,932 | 216,411,476 |
| 2024-10-23 | 2.75 | 2.83 | 2.74 | 2.77 | +0.36% | 1,196,366 | 332,856,672 |
| 2024-10-22 | 2.74 | 2.77 | 2.71 | 2.76 | +0.73% | 961,111 | 263,135,611 |
| 2024-10-21 | 2.84 | 2.85 | 2.73 | 2.74 | -2.49% | 1,535,758 | 423,101,417 |
| 2024-10-18 | 2.72 | 2.87 | 2.71 | 2.81 | +2.55% | 1,222,464 | 340,937,069 |
| 2024-10-17 | 2.81 | 2.84 | 2.72 | 2.74 | -1.79% | 847,890 | 235,486,219 |
| 2024-10-16 | 2.75 | 2.84 | 2.73 | 2.79 | +0.72% | 931,044 | 260,002,959 |
| 2024-10-15 | 2.89 | 2.89 | 2.76 | 2.77 | -4.48% | 1,293,950 | 365,412,152 |
| 2024-10-14 | 2.8 | 2.93 | 2.78 | 2.9 | +4.69% | 1,417,021 | 403,619,685 |
| 2024-10-11 | 2.8 | 2.84 | 2.74 | 2.77 | -1.77% | 1,263,408 | 352,349,183 |
| 2024-10-10 | 2.87 | 2.94 | 2.78 | 2.82 | -1.74% | 1,849,113 | 528,091,867 |
| 2024-10-09 | 3.1 | 3.1 | 2.87 | 2.87 | -10.03% | 2,660,824 | 791,971,798 |
| 2024-10-08 | 3.33 | 3.33 | 3.05 | 3.19 | +5.28% | 4,059,226 | 1,298,018,591 |
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：