股票概览
3.2
-0.93%
-0.03
3.22
开盘价
3.23
最高价
3.15
最低价
141,409
成交量
数据更新至: 2025-03-25
技术指标
3.20
MA5 (5日均线)
3.19
MA10 (10日均线)
3.14
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 | 3.22 | 3.23 | 3.15 | 3.2 | -0.93% | 141,409 | 45,002,024 |
| 2025-03-24 | 3.21 | 3.3 | 3.17 | 3.23 | +0.62% | 357,606 | 115,939,855 |
| 2025-03-21 | 3.19 | 3.22 | 3.16 | 3.21 | +0.94% | 145,365 | 46,385,003 |
| 2025-03-20 | 3.19 | 3.24 | 3.17 | 3.18 | 0% | 131,415 | 42,050,591 |
| 2025-03-19 | 3.2 | 3.23 | 3.16 | 3.18 | -0.63% | 98,693 | 31,468,781 |
| 2025-03-18 | 3.23 | 3.24 | 3.17 | 3.2 | -0.93% | 121,168 | 38,744,549 |
| 2025-03-17 | 3.24 | 3.28 | 3.2 | 3.23 | +0.62% | 171,480 | 55,366,228 |
| 2025-03-14 | 3.13 | 3.21 | 3.13 | 3.21 | +2.88% | 251,221 | 79,939,644 |
| 2025-03-13 | 3.12 | 3.14 | 3.07 | 3.12 | 0% | 116,761 | 36,222,778 |
| 2025-03-12 | 3.14 | 3.15 | 3.08 | 3.12 | 0% | 128,415 | 39,916,323 |
| 2025-03-11 | 3.06 | 3.13 | 3.05 | 3.12 | +1.3% | 136,201 | 42,152,076 |
| 2025-03-10 | 3.03 | 3.09 | 3.03 | 3.08 | +1.65% | 115,793 | 35,541,218 |
| 2025-03-07 | 3.06 | 3.08 | 3.03 | 3.03 | -0.98% | 117,534 | 35,866,101 |
| 2025-03-06 | 3.05 | 3.08 | 3.02 | 3.06 | +0.33% | 131,009 | 39,929,725 |
| 2025-03-05 | 3.08 | 3.08 | 2.99 | 3.05 | -0.97% | 141,913 | 42,880,582 |
| 2025-03-04 | 3.07 | 3.09 | 3.04 | 3.08 | +0.33% | 97,731 | 29,976,946 |
| 2025-03-03 | 3.08 | 3.15 | 3.05 | 3.07 | -0.65% | 141,766 | 43,972,610 |
| 2025-02-28 | 3.16 | 3.18 | 3.09 | 3.09 | -2.22% | 160,446 | 50,306,209 |
| 2025-02-27 | 3.08 | 3.16 | 3.08 | 3.16 | +2.27% | 220,185 | 68,953,295 |
| 2025-02-26 | 3.08 | 3.11 | 3.07 | 3.09 | +0.98% | 95,747 | 29,512,848 |
| 2025-02-25 | 3.07 | 3.12 | 3.05 | 3.06 | -0.97% | 128,740 | 39,684,975 |
| 2025-02-24 | 3.05 | 3.13 | 3.03 | 3.09 | +0.98% | 139,633 | 43,134,167 |
| 2025-02-21 | 3.07 | 3.1 | 3.02 | 3.06 | -0.97% | 126,487 | 38,535,344 |
| 2025-02-20 | 3.07 | 3.11 | 3.05 | 3.09 | +0.98% | 130,501 | 40,256,136 |
| 2025-02-19 | 3.03 | 3.07 | 3.02 | 3.06 | +0.33% | 105,347 | 32,127,864 |
| 2025-02-18 | 3.15 | 3.16 | 3.03 | 3.05 | -3.17% | 177,299 | 54,643,469 |
| 2025-02-17 | 3.12 | 3.17 | 3.09 | 3.15 | +0.64% | 147,600 | 46,240,370 |
| 2025-02-14 | 3.22 | 3.23 | 3.11 | 3.13 | -2.49% | 204,671 | 64,577,109 |
| 2025-02-13 | 3.23 | 3.25 | 3.16 | 3.21 | -0.62% | 188,446 | 60,522,871 |
| 2025-02-12 | 3.24 | 3.27 | 3.18 | 3.23 | -0.62% | 210,643 | 67,696,223 |
| 2025-02-11 | 3.29 | 3.3 | 3.2 | 3.25 | -0.31% | 150,865 | 48,686,513 |
| 2025-02-10 | 3.14 | 3.27 | 3.13 | 3.26 | +4.82% | 303,299 | 97,308,196 |
| 2025-02-07 | 3.11 | 3.14 | 3.06 | 3.11 | +0.32% | 169,565 | 52,663,912 |
| 2025-02-06 | 3.05 | 3.13 | 3.01 | 3.1 | +2.31% | 218,714 | 66,937,251 |
| 2025-02-05 | 3.06 | 3.07 | 3 | 3.03 | 0% | 106,180 | 32,152,116 |
| 2025-01-27 | 3.01 | 3.07 | 3.01 | 3.03 | +0.66% | 124,359 | 37,833,486 |
| 2025-01-24 | 3.01 | 3.01 | 2.97 | 3.01 | +0.33% | 114,345 | 34,254,681 |
| 2025-01-23 | 3.04 | 3.09 | 3 | 3 | 0% | 109,316 | 33,267,416 |
| 2025-01-22 | 3.07 | 3.07 | 2.99 | 3 | -2.6% | 103,116 | 31,040,165 |
| 2025-01-21 | 3.15 | 3.18 | 3.05 | 3.08 | -1.91% | 119,821 | 37,058,439 |
| 2025-01-20 | 3.13 | 3.18 | 3.07 | 3.14 | +0.64% | 124,445 | 39,106,333 |
| 2025-01-17 | 3.18 | 3.18 | 3.12 | 3.12 | -1.89% | 112,614 | 35,372,655 |
| 2025-01-16 | 3.16 | 3.23 | 3.14 | 3.18 | +0.63% | 171,856 | 54,828,102 |
| 2025-01-15 | 3.1 | 3.21 | 3.07 | 3.16 | +1.61% | 210,767 | 66,483,735 |
| 2025-01-14 | 3.04 | 3.14 | 3.03 | 3.11 | +3.32% | 211,852 | 65,219,855 |
| 2025-01-13 | 2.94 | 3.07 | 2.88 | 3.01 | +2.03% | 150,492 | 45,104,460 |
| 2025-01-10 | 3.04 | 3.06 | 2.95 | 2.95 | -2.96% | 116,715 | 34,857,440 |
| 2025-01-09 | 3.06 | 3.07 | 3.02 | 3.04 | -1.3% | 103,315 | 31,444,646 |
| 2025-01-08 | 3.02 | 3.08 | 2.97 | 3.08 | +2.33% | 193,978 | 58,827,658 |
| 2025-01-07 | 2.94 | 3.02 | 2.93 | 3.01 | +2.03% | 137,978 | 41,021,842 |
| 2025-01-06 | 3 | 3.03 | 2.9 | 2.95 | -3.28% | 218,197 | 64,498,050 |
| 2025-01-03 | 3.31 | 3.34 | 3.03 | 3.05 | -7.58% | 361,299 | 112,306,368 |
| 2025-01-02 | 3.24 | 3.37 | 3.21 | 3.3 | +3.13% | 410,080 | 135,932,269 |
| 2024-12-31 | 3.2 | 3.28 | 3.18 | 3.2 | 0% | 214,409 | 69,240,105 |
| 2024-12-30 | 3.3 | 3.34 | 3.18 | 3.2 | -3.32% | 256,319 | 82,211,270 |
| 2024-12-27 | 3.24 | 3.38 | 3.21 | 3.31 | +2.48% | 256,709 | 85,357,835 |
| 2024-12-26 | 3.2 | 3.26 | 3.18 | 3.23 | +0.94% | 156,567 | 50,681,068 |
| 2024-12-25 | 3.25 | 3.26 | 3.12 | 3.2 | -1.54% | 246,700 | 78,516,163 |
| 2024-12-24 | 3.28 | 3.34 | 3.2 | 3.25 | -0.91% | 275,342 | 89,384,307 |
| 2024-12-23 | 3.59 | 3.6 | 3.28 | 3.28 | -8.12% | 388,860 | 130,767,844 |
| 2024-12-20 | 3.62 | 3.68 | 3.56 | 3.57 | -1.65% | 195,774 | 70,705,409 |
| 2024-12-19 | 3.59 | 3.65 | 3.48 | 3.63 | -0.55% | 253,002 | 90,440,867 |
| 2024-12-18 | 3.72 | 3.73 | 3.59 | 3.65 | -1.08% | 248,863 | 90,756,889 |
| 2024-12-17 | 3.95 | 3.98 | 3.67 | 3.69 | -7.29% | 483,115 | 181,978,653 |
| 2024-12-16 | 3.98 | 4.07 | 3.95 | 3.98 | +1.02% | 624,309 | 249,736,313 |
| 2024-12-13 | 3.9 | 4.08 | 3.88 | 3.94 | -0.51% | 737,874 | 292,100,714 |
| 2024-12-12 | 3.8 | 4.02 | 3.8 | 3.96 | +2.86% | 729,705 | 287,005,627 |
| 2024-12-11 | 3.65 | 3.87 | 3.63 | 3.85 | +4.9% | 624,038 | 235,924,638 |
| 2024-12-10 | 3.75 | 3.87 | 3.67 | 3.67 | +0.55% | 607,472 | 228,883,736 |
| 2024-12-09 | 3.68 | 3.74 | 3.6 | 3.65 | -0.82% | 287,601 | 105,505,226 |
| 2024-12-06 | 3.55 | 3.74 | 3.53 | 3.68 | +3.37% | 418,400 | 152,875,882 |
| 2024-12-05 | 3.51 | 3.57 | 3.48 | 3.56 | +0.56% | 214,692 | 75,815,811 |
| 2024-12-04 | 3.55 | 3.69 | 3.51 | 3.54 | -0.56% | 329,080 | 118,418,372 |
| 2024-12-03 | 3.59 | 3.6 | 3.52 | 3.56 | -0.84% | 246,962 | 87,723,193 |
| 2024-12-02 | 3.47 | 3.63 | 3.47 | 3.59 | +3.46% | 300,974 | 107,211,953 |
| 2024-11-29 | 3.45 | 3.5 | 3.43 | 3.47 | +0.58% | 205,347 | 71,113,873 |
| 2024-11-28 | 3.38 | 3.48 | 3.37 | 3.45 | +1.47% | 282,853 | 97,637,494 |
| 2024-11-27 | 3.4 | 3.41 | 3.25 | 3.4 | -0.58% | 254,285 | 84,819,129 |
| 2024-11-26 | 3.32 | 3.44 | 3.29 | 3.42 | +3.01% | 358,937 | 121,438,394 |
| 2024-11-25 | 3.23 | 3.35 | 3.21 | 3.32 | +2.47% | 246,777 | 81,600,602 |
| 2024-11-22 | 3.31 | 3.36 | 3.24 | 3.24 | -2.99% | 235,903 | 77,760,064 |
| 2024-11-21 | 3.36 | 3.38 | 3.31 | 3.34 | -0.89% | 195,347 | 65,283,893 |
| 2024-11-20 | 3.29 | 3.38 | 3.27 | 3.37 | +2.43% | 232,011 | 77,179,175 |
| 2024-11-19 | 3.25 | 3.29 | 3.21 | 3.29 | +1.54% | 167,332 | 54,349,348 |
| 2024-11-18 | 3.28 | 3.36 | 3.2 | 3.24 | -1.22% | 252,835 | 82,707,989 |
| 2024-11-15 | 3.37 | 3.39 | 3.27 | 3.28 | -3.24% | 288,997 | 96,335,392 |
| 2024-11-14 | 3.47 | 3.48 | 3.38 | 3.39 | -3.14% | 335,931 | 115,060,269 |
| 2024-11-13 | 3.72 | 3.72 | 3.43 | 3.5 | -5.41% | 624,700 | 220,343,945 |
| 2024-11-12 | 3.65 | 3.73 | 3.62 | 3.7 | +1.37% | 508,813 | 187,473,787 |
| 2024-11-11 | 3.63 | 3.69 | 3.58 | 3.65 | -1.88% | 452,895 | 163,926,639 |
| 2024-11-08 | 3.83 | 3.85 | 3.64 | 3.72 | -2.11% | 887,912 | 329,204,092 |
| 2024-11-07 | 3.46 | 3.8 | 3.43 | 3.8 | +10.14% | 664,221 | 242,937,734 |
| 2024-11-06 | 3.43 | 3.47 | 3.4 | 3.45 | 0% | 317,950 | 109,318,314 |
| 2024-11-05 | 3.4 | 3.46 | 3.39 | 3.45 | 0% | 372,727 | 127,575,418 |
| 2024-11-04 | 3.44 | 3.47 | 3.32 | 3.45 | -0.86% | 365,413 | 123,657,029 |
| 2024-11-01 | 3.47 | 3.58 | 3.42 | 3.48 | 0% | 410,729 | 143,418,964 |
| 2024-10-31 | 3.35 | 3.54 | 3.35 | 3.48 | +3.26% | 319,014 | 109,849,587 |
| 2024-10-30 | 3.35 | 3.42 | 3.29 | 3.37 | -0.3% | 199,272 | 66,966,559 |
| 2024-10-29 | 3.4 | 3.49 | 3.35 | 3.38 | 0% | 365,089 | 124,445,342 |
| 2024-10-28 | 3.29 | 3.39 | 3.26 | 3.38 | +3.05% | 337,934 | 112,960,973 |
| 2024-10-25 | 3.29 | 3.32 | 3.26 | 3.28 | -0.3% | 207,766 | 68,237,003 |
| 2024-10-24 | 3.21 | 3.36 | 3.2 | 3.29 | +1.23% | 252,025 | 82,534,140 |
| 2024-10-23 | 3.27 | 3.31 | 3.21 | 3.25 | -0.61% | 250,632 | 81,649,126 |
| 2024-10-22 | 3.23 | 3.3 | 3.2 | 3.27 | +0.93% | 248,721 | 80,938,966 |
| 2024-10-21 | 3.14 | 3.3 | 3.13 | 3.24 | +3.18% | 333,453 | 107,511,197 |
| 2024-10-18 | 3.1 | 3.19 | 3.07 | 3.14 | +0.64% | 248,255 | 77,558,340 |
| 2024-10-17 | 3.14 | 3.17 | 3.1 | 3.12 | +0.32% | 191,070 | 59,965,251 |
| 2024-10-16 | 3.06 | 3.14 | 3.03 | 3.11 | +0.65% | 128,851 | 39,941,245 |
| 2024-10-15 | 3.11 | 3.15 | 3.09 | 3.09 | -1.28% | 153,199 | 47,753,469 |
| 2024-10-14 | 3.06 | 3.15 | 3.04 | 3.13 | +1.62% | 210,364 | 65,210,256 |
| 2024-10-11 | 3.21 | 3.22 | 3.04 | 3.08 | -5.52% | 255,300 | 79,873,738 |
| 2024-10-10 | 3.16 | 3.37 | 3.06 | 3.26 | +0.62% | 452,007 | 143,589,914 |
| 2024-10-09 | 3.46 | 3.46 | 3.24 | 3.24 | -10% | 411,986 | 135,579,726 |
| 2024-10-08 | 3.79 | 3.97 | 3.43 | 3.6 | -0.55% | 856,541 | 318,554,371 |
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：