股票概览
3.32
-0.3%
-0.01
3.31
开盘价
3.36
最高价
3.25
最低价
72,143
成交量
数据更新至: 2025-03-25
技术指标
3.43
MA5 (5日均线)
3.49
MA10 (10日均线)
3.46
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 | 3.31 | 3.36 | 3.25 | 3.32 | -0.3% | 72,143 | 23,871,415 |
| 2025-03-24 | 3.43 | 3.46 | 3.26 | 3.33 | -3.48% | 134,999 | 45,245,131 |
| 2025-03-21 | 3.5 | 3.51 | 3.43 | 3.45 | -1.99% | 141,147 | 48,915,103 |
| 2025-03-20 | 3.52 | 3.56 | 3.51 | 3.52 | 0% | 123,078 | 43,465,981 |
| 2025-03-19 | 3.55 | 3.56 | 3.48 | 3.52 | -1.4% | 137,337 | 48,212,400 |
| 2025-03-18 | 3.58 | 3.59 | 3.52 | 3.57 | -0.56% | 166,739 | 59,276,341 |
| 2025-03-17 | 3.5 | 3.64 | 3.49 | 3.59 | +1.99% | 266,380 | 95,415,671 |
| 2025-03-14 | 3.51 | 3.55 | 3.45 | 3.52 | -0.28% | 263,921 | 92,253,984 |
| 2025-03-13 | 3.57 | 3.65 | 3.52 | 3.53 | -1.67% | 331,111 | 118,364,060 |
| 2025-03-12 | 3.56 | 3.63 | 3.51 | 3.59 | +0.84% | 431,001 | 153,661,844 |
| 2025-03-11 | 3.58 | 3.6 | 3.49 | 3.56 | -1.66% | 388,644 | 137,280,904 |
| 2025-03-10 | 3.73 | 3.8 | 3.54 | 3.62 | -1.9% | 797,642 | 290,055,199 |
| 2025-03-07 | 3.37 | 3.69 | 3.29 | 3.69 | +10.15% | 365,955 | 132,474,756 |
| 2025-03-06 | 3.33 | 3.37 | 3.3 | 3.35 | +0.9% | 97,910 | 32,750,354 |
| 2025-03-05 | 3.37 | 3.39 | 3.24 | 3.32 | -1.48% | 105,688 | 34,752,378 |
| 2025-03-04 | 3.3 | 3.37 | 3.28 | 3.37 | +1.51% | 87,829 | 29,255,698 |
| 2025-03-03 | 3.29 | 3.36 | 3.25 | 3.32 | +2.15% | 96,727 | 32,146,795 |
| 2025-02-28 | 3.33 | 3.36 | 3.24 | 3.25 | -3.56% | 100,535 | 33,079,472 |
| 2025-02-27 | 3.4 | 3.42 | 3.31 | 3.37 | -0.3% | 101,441 | 34,063,988 |
| 2025-02-26 | 3.38 | 3.42 | 3.34 | 3.38 | +0.6% | 86,412 | 29,147,372 |
| 2025-02-25 | 3.33 | 3.42 | 3.31 | 3.36 | -0.3% | 85,366 | 28,767,781 |
| 2025-02-24 | 3.33 | 3.41 | 3.33 | 3.37 | +1.2% | 111,580 | 37,584,682 |
| 2025-02-21 | 3.38 | 3.38 | 3.3 | 3.33 | -0.89% | 100,378 | 33,321,509 |
| 2025-02-20 | 3.34 | 3.39 | 3.33 | 3.36 | +0.3% | 88,811 | 29,851,181 |
| 2025-02-19 | 3.35 | 3.39 | 3.31 | 3.35 | +0.3% | 105,890 | 35,440,637 |
| 2025-02-18 | 3.46 | 3.51 | 3.34 | 3.34 | -3.19% | 122,619 | 41,946,420 |
| 2025-02-17 | 3.37 | 3.48 | 3.37 | 3.45 | +2.37% | 91,487 | 31,431,359 |
| 2025-02-14 | 3.4 | 3.44 | 3.36 | 3.37 | -1.46% | 104,688 | 35,478,886 |
| 2025-02-13 | 3.42 | 3.57 | 3.4 | 3.42 | -0.58% | 163,874 | 56,554,795 |
| 2025-02-12 | 3.42 | 3.45 | 3.39 | 3.44 | +0.58% | 72,200 | 24,661,953 |
| 2025-02-11 | 3.42 | 3.44 | 3.36 | 3.42 | 0% | 98,986 | 33,582,528 |
| 2025-02-10 | 3.35 | 3.42 | 3.33 | 3.42 | +1.79% | 115,908 | 39,216,274 |
| 2025-02-07 | 3.28 | 3.44 | 3.26 | 3.36 | +2.75% | 152,025 | 51,182,052 |
| 2025-02-06 | 3.21 | 3.27 | 3.18 | 3.27 | +1.55% | 113,536 | 36,711,811 |
| 2025-02-05 | 3.12 | 3.28 | 3.1 | 3.22 | +3.54% | 140,129 | 44,935,647 |
| 2025-01-27 | 3.15 | 3.24 | 3.07 | 3.11 | +0.32% | 122,981 | 38,631,184 |
| 2025-01-24 | 3.11 | 3.14 | 3.08 | 3.1 | -0.32% | 72,732 | 22,620,626 |
| 2025-01-23 | 3.11 | 3.22 | 3.1 | 3.11 | +0.32% | 115,903 | 36,685,087 |
| 2025-01-22 | 3.14 | 3.18 | 3.06 | 3.1 | -1.59% | 100,103 | 31,189,567 |
| 2025-01-21 | 3.24 | 3.24 | 3.11 | 3.15 | -1.87% | 99,779 | 31,496,835 |
| 2025-01-20 | 3.22 | 3.26 | 3.17 | 3.21 | +0.31% | 92,547 | 29,868,280 |
| 2025-01-17 | 3.22 | 3.23 | 3.15 | 3.2 | -0.93% | 82,568 | 26,353,236 |
| 2025-01-16 | 3.19 | 3.25 | 3.17 | 3.23 | +1.89% | 84,560 | 27,191,612 |
| 2025-01-15 | 3.22 | 3.24 | 3.15 | 3.17 | -1.25% | 73,991 | 23,600,364 |
| 2025-01-14 | 3.14 | 3.22 | 3.09 | 3.21 | +3.88% | 106,630 | 33,821,305 |
| 2025-01-13 | 3.02 | 3.09 | 2.96 | 3.09 | +0.98% | 79,772 | 24,255,069 |
| 2025-01-10 | 3.23 | 3.23 | 3.05 | 3.06 | -4.38% | 95,331 | 29,803,910 |
| 2025-01-09 | 3.25 | 3.26 | 3.18 | 3.2 | +0.63% | 105,416 | 33,884,456 |
| 2025-01-08 | 3.14 | 3.21 | 3.06 | 3.18 | +0.32% | 133,615 | 41,957,600 |
| 2025-01-07 | 3.05 | 3.17 | 3.05 | 3.17 | +3.93% | 120,545 | 37,451,147 |
| 2025-01-06 | 3.05 | 3.12 | 2.95 | 3.05 | -2.24% | 172,288 | 52,254,722 |
| 2025-01-03 | 3.32 | 3.35 | 3.11 | 3.12 | -6.02% | 183,183 | 58,380,737 |
| 2025-01-02 | 3.41 | 3.47 | 3.28 | 3.32 | -0.3% | 184,019 | 61,786,326 |
| 2024-12-31 | 3.43 | 3.45 | 3.31 | 3.33 | -2.63% | 144,370 | 48,604,333 |
| 2024-12-30 | 3.46 | 3.49 | 3.38 | 3.42 | -2.84% | 235,231 | 80,509,113 |
| 2024-12-27 | 3.59 | 3.65 | 3.48 | 3.52 | -4.86% | 475,893 | 169,186,371 |
| 2024-12-26 | 3.73 | 3.99 | 3.64 | 3.7 | +1.93% | 623,778 | 240,019,305 |
| 2024-12-25 | 3.65 | 3.79 | 3.6 | 3.63 | -1.09% | 200,659 | 74,086,314 |
| 2024-12-24 | 3.62 | 3.73 | 3.54 | 3.67 | +2.51% | 172,021 | 62,622,309 |
| 2024-12-23 | 3.8 | 3.81 | 3.56 | 3.58 | -6.28% | 232,800 | 84,860,457 |
| 2024-12-20 | 3.78 | 3.85 | 3.76 | 3.82 | +1.06% | 139,855 | 53,352,205 |
| 2024-12-19 | 3.72 | 3.96 | 3.69 | 3.78 | 0% | 221,506 | 84,448,035 |
| 2024-12-18 | 3.82 | 3.86 | 3.7 | 3.78 | +0.27% | 127,545 | 48,201,561 |
| 2024-12-17 | 3.91 | 3.94 | 3.75 | 3.77 | -4.07% | 169,128 | 64,506,640 |
| 2024-12-16 | 4.01 | 4.02 | 3.9 | 3.93 | -2% | 163,175 | 64,339,898 |
| 2024-12-13 | 4.09 | 4.18 | 3.98 | 4.01 | -2.43% | 192,886 | 78,370,176 |
| 2024-12-12 | 4.08 | 4.13 | 4.01 | 4.11 | +1.48% | 202,547 | 82,486,659 |
| 2024-12-11 | 3.92 | 4.08 | 3.9 | 4.05 | +2.53% | 201,097 | 80,976,860 |
| 2024-12-10 | 4.12 | 4.12 | 3.88 | 3.95 | -1.74% | 242,777 | 96,567,418 |
| 2024-12-09 | 4.14 | 4.2 | 3.96 | 4.02 | -2.9% | 285,695 | 115,573,480 |
| 2024-12-06 | 3.95 | 4.24 | 3.94 | 4.14 | +4.28% | 454,396 | 187,421,432 |
| 2024-12-05 | 3.8 | 4 | 3.77 | 3.97 | +5.31% | 260,303 | 101,290,074 |
| 2024-12-04 | 3.89 | 3.89 | 3.73 | 3.77 | -2.58% | 179,007 | 68,216,989 |
| 2024-12-03 | 3.9 | 3.96 | 3.81 | 3.87 | -1.78% | 194,336 | 75,159,071 |
| 2024-12-02 | 3.9 | 3.98 | 3.83 | 3.94 | +1.55% | 242,622 | 94,671,488 |
| 2024-11-29 | 3.75 | 3.99 | 3.75 | 3.88 | +4.02% | 342,183 | 133,046,891 |
| 2024-11-28 | 3.58 | 3.8 | 3.57 | 3.73 | +5.07% | 270,475 | 100,426,306 |
| 2024-11-27 | 3.55 | 3.6 | 3.46 | 3.55 | -0.84% | 158,725 | 55,732,548 |
| 2024-11-26 | 3.6 | 3.75 | 3.56 | 3.58 | -0.83% | 152,764 | 55,526,277 |
| 2024-11-25 | 3.61 | 3.68 | 3.52 | 3.61 | 0% | 172,532 | 61,652,787 |
| 2024-11-22 | 3.71 | 3.9 | 3.57 | 3.61 | -3.99% | 331,697 | 123,331,146 |
| 2024-11-21 | 3.58 | 3.94 | 3.58 | 3.76 | +5.03% | 411,213 | 155,375,403 |
| 2024-11-20 | 3.54 | 3.61 | 3.51 | 3.58 | +0.56% | 121,239 | 43,309,517 |
| 2024-11-19 | 3.47 | 3.56 | 3.43 | 3.56 | +3.79% | 146,329 | 51,074,380 |
| 2024-11-18 | 3.55 | 3.65 | 3.39 | 3.43 | -3.38% | 171,004 | 59,279,431 |
| 2024-11-15 | 3.77 | 3.8 | 3.55 | 3.55 | -6.33% | 192,758 | 70,778,080 |
| 2024-11-14 | 3.93 | 3.96 | 3.76 | 3.79 | -3.56% | 189,442 | 72,694,544 |
| 2024-11-13 | 3.91 | 4.01 | 3.84 | 3.93 | +0.26% | 230,669 | 90,443,534 |
| 2024-11-12 | 4.1 | 4.14 | 3.9 | 3.92 | -5.54% | 399,311 | 159,900,431 |
| 2024-11-11 | 3.89 | 4.27 | 3.89 | 4.15 | +4.27% | 656,483 | 267,440,165 |
| 2024-11-08 | 4.28 | 4.28 | 3.76 | 3.98 | +1.53% | 937,195 | 373,439,020 |
| 2024-11-07 | 3.5 | 3.92 | 3.48 | 3.92 | +10.11% | 175,666 | 66,851,990 |
| 2024-11-06 | 3.45 | 3.73 | 3.39 | 3.56 | +3.49% | 424,813 | 151,148,537 |
| 2024-11-05 | 3.37 | 3.47 | 3.3 | 3.44 | +2.08% | 183,371 | 62,905,141 |
| 2024-11-04 | 3.32 | 3.37 | 3.27 | 3.37 | +1.51% | 135,966 | 45,114,853 |
| 2024-11-01 | 3.47 | 3.49 | 3.29 | 3.32 | -4.87% | 229,895 | 77,123,290 |
| 2024-10-31 | 3.44 | 3.55 | 3.44 | 3.49 | +2.05% | 206,331 | 72,085,740 |
| 2024-10-30 | 3.44 | 3.48 | 3.34 | 3.42 | -0.58% | 204,831 | 69,705,903 |
| 2024-10-29 | 3.66 | 3.66 | 3.42 | 3.44 | -5.75% | 323,651 | 113,264,772 |
| 2024-10-28 | 3.51 | 3.68 | 3.5 | 3.65 | +4.89% | 277,119 | 100,042,748 |
| 2024-10-25 | 3.41 | 3.48 | 3.4 | 3.48 | +2.65% | 235,063 | 81,144,127 |
| 2024-10-24 | 3.27 | 3.48 | 3.23 | 3.39 | +3.04% | 312,757 | 105,733,935 |
| 2024-10-23 | 3.22 | 3.31 | 3.2 | 3.29 | +0.3% | 246,881 | 80,604,498 |
| 2024-10-22 | 3.19 | 3.4 | 3.16 | 3.28 | +3.14% | 395,706 | 129,329,845 |
| 2024-10-21 | 3.21 | 3.24 | 3.17 | 3.18 | -0.93% | 275,345 | 87,967,546 |
| 2024-10-18 | 3.11 | 3.32 | 3.09 | 3.21 | +2.23% | 368,491 | 118,884,774 |
| 2024-10-17 | 3.3 | 3.31 | 3.13 | 3.14 | -3.38% | 316,145 | 100,785,590 |
| 2024-10-16 | 3.1 | 3.32 | 3.07 | 3.25 | +4.17% | 436,493 | 140,349,958 |
| 2024-10-15 | 3.06 | 3.22 | 3.05 | 3.12 | -0.32% | 212,833 | 66,982,663 |
| 2024-10-14 | 3.12 | 3.15 | 3.04 | 3.13 | +2.29% | 199,105 | 61,806,551 |
| 2024-10-11 | 3.1 | 3.2 | 3.02 | 3.06 | -1.92% | 233,718 | 72,389,145 |
| 2024-10-10 | 3.06 | 3.3 | 3.01 | 3.12 | +3.31% | 408,593 | 128,922,518 |
| 2024-10-09 | 3.17 | 3.21 | 3.01 | 3.02 | -8.48% | 426,517 | 132,218,313 |
| 2024-10-08 | 3.58 | 3.59 | 3.1 | 3.3 | +1.23% | 813,868 | 269,965,969 |
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：