股票概览
3.43
-3.38%
-0.12
3.49
开盘价
3.5
最高价
3.37
最低价
427,143
成交量
数据更新至: 2025-03-25
技术指标
3.45
MA5 (5日均线)
3.40
MA10 (10日均线)
3.23
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 | 3.49 | 3.5 | 3.37 | 3.43 | -3.38% | 427,143 | 146,160,727 |
| 2025-03-24 | 3.45 | 3.66 | 3.4 | 3.55 | +3.5% | 916,729 | 323,435,561 |
| 2025-03-21 | 3.4 | 3.49 | 3.4 | 3.43 | +0.59% | 515,820 | 177,683,842 |
| 2025-03-20 | 3.45 | 3.53 | 3.41 | 3.41 | -0.87% | 698,343 | 241,210,343 |
| 2025-03-19 | 3.59 | 3.65 | 3.42 | 3.44 | -4.71% | 1,094,622 | 384,272,680 |
| 2025-03-18 | 3.87 | 3.87 | 3.58 | 3.61 | -1.63% | 1,826,931 | 677,674,431 |
| 2025-03-17 | 3.67 | 3.67 | 3.63 | 3.67 | +9.88% | 670,451 | 246,023,442 |
| 2025-03-14 | 3.34 | 3.34 | 3.34 | 3.34 | +9.87% | 116,708 | 38,980,308 |
| 2025-03-13 | 3.07 | 3.08 | 3.01 | 3.04 | -0.65% | 99,540 | 30,193,290 |
| 2025-03-12 | 3.04 | 3.09 | 3.04 | 3.06 | +0.66% | 136,815 | 41,870,272 |
| 2025-03-11 | 3.02 | 3.05 | 2.98 | 3.04 | +0.66% | 94,096 | 28,427,090 |
| 2025-03-10 | 3.02 | 3.05 | 3.01 | 3.02 | -0.33% | 95,296 | 28,835,572 |
| 2025-03-07 | 3.05 | 3.07 | 3.01 | 3.03 | -0.98% | 94,396 | 28,667,860 |
| 2025-03-06 | 3.06 | 3.07 | 3.03 | 3.06 | +0.33% | 115,486 | 35,193,354 |
| 2025-03-05 | 3.09 | 3.1 | 3.03 | 3.05 | -1.29% | 129,239 | 39,404,104 |
| 2025-03-04 | 3.07 | 3.1 | 3.07 | 3.09 | 0% | 88,357 | 27,246,354 |
| 2025-03-03 | 3.09 | 3.13 | 3.07 | 3.09 | +0.65% | 121,816 | 37,697,649 |
| 2025-02-28 | 3.13 | 3.13 | 3.07 | 3.07 | -2.23% | 147,789 | 45,760,760 |
| 2025-02-27 | 3.1 | 3.15 | 3.09 | 3.14 | +1.29% | 190,430 | 59,444,438 |
| 2025-02-26 | 3.06 | 3.1 | 3.05 | 3.1 | +1.64% | 134,559 | 41,353,445 |
| 2025-02-25 | 3.05 | 3.1 | 3.04 | 3.05 | -0.97% | 113,566 | 34,787,230 |
| 2025-02-24 | 3.08 | 3.12 | 3.04 | 3.08 | 0% | 195,304 | 60,183,452 |
| 2025-02-21 | 2.97 | 3.12 | 2.9 | 3.08 | +3.36% | 398,409 | 120,448,503 |
| 2025-02-20 | 2.94 | 2.99 | 2.92 | 2.98 | +1.36% | 125,500 | 37,161,907 |
| 2025-02-19 | 2.94 | 2.96 | 2.92 | 2.94 | 0% | 120,149 | 35,281,710 |
| 2025-02-18 | 3.02 | 3.03 | 2.92 | 2.94 | -2.65% | 186,250 | 55,301,828 |
| 2025-02-17 | 3 | 3.04 | 2.97 | 3.02 | +0.67% | 160,567 | 48,310,817 |
| 2025-02-14 | 3.02 | 3.03 | 2.98 | 3 | -0.99% | 145,574 | 43,707,373 |
| 2025-02-13 | 3.02 | 3.06 | 3.01 | 3.03 | -0.33% | 135,658 | 41,172,960 |
| 2025-02-12 | 3.02 | 3.04 | 2.99 | 3.04 | +1% | 130,851 | 39,472,949 |
| 2025-02-11 | 3.06 | 3.07 | 2.99 | 3.01 | -1.31% | 154,888 | 46,563,613 |
| 2025-02-10 | 2.96 | 3.06 | 2.96 | 3.05 | +3.04% | 225,642 | 67,852,743 |
| 2025-02-07 | 2.92 | 2.99 | 2.91 | 2.96 | +1.02% | 238,355 | 70,531,699 |
| 2025-02-06 | 2.92 | 2.94 | 2.88 | 2.93 | 0% | 192,548 | 56,009,539 |
| 2025-02-05 | 2.97 | 2.97 | 2.91 | 2.93 | -0.34% | 138,026 | 40,538,850 |
| 2025-01-27 | 2.95 | 3 | 2.93 | 2.94 | 0% | 167,529 | 49,670,675 |
| 2025-01-24 | 2.91 | 2.96 | 2.88 | 2.94 | +1.38% | 128,801 | 37,642,127 |
| 2025-01-23 | 2.92 | 2.97 | 2.9 | 2.9 | +0.35% | 165,867 | 48,662,213 |
| 2025-01-22 | 2.95 | 2.97 | 2.89 | 2.89 | -1.37% | 137,690 | 40,262,687 |
| 2025-01-21 | 2.97 | 2.98 | 2.9 | 2.93 | -1.01% | 121,759 | 35,643,897 |
| 2025-01-20 | 2.99 | 3.02 | 2.91 | 2.96 | +2.07% | 161,424 | 47,748,120 |
| 2025-01-17 | 2.93 | 2.93 | 2.86 | 2.9 | -0.68% | 103,794 | 30,077,625 |
| 2025-01-16 | 2.88 | 2.95 | 2.86 | 2.92 | +2.1% | 169,986 | 49,565,548 |
| 2025-01-15 | 2.86 | 2.9 | 2.81 | 2.86 | 0% | 132,910 | 37,951,447 |
| 2025-01-14 | 2.75 | 2.87 | 2.74 | 2.86 | +4.38% | 176,386 | 49,669,662 |
| 2025-01-13 | 2.7 | 2.76 | 2.67 | 2.74 | 0% | 163,380 | 44,404,141 |
| 2025-01-10 | 2.86 | 2.86 | 2.74 | 2.74 | -4.2% | 152,128 | 42,612,677 |
| 2025-01-09 | 2.87 | 2.89 | 2.84 | 2.86 | -0.69% | 134,908 | 38,631,740 |
| 2025-01-08 | 2.86 | 2.9 | 2.8 | 2.88 | 0% | 172,159 | 49,150,229 |
| 2025-01-07 | 2.86 | 2.88 | 2.82 | 2.88 | +1.05% | 139,564 | 39,759,780 |
| 2025-01-06 | 2.9 | 2.91 | 2.79 | 2.85 | -1.72% | 193,791 | 55,291,544 |
| 2025-01-03 | 3.06 | 3.1 | 2.87 | 2.9 | -4.92% | 291,372 | 86,051,994 |
| 2025-01-02 | 3.05 | 3.17 | 3.02 | 3.05 | 0% | 269,473 | 83,415,726 |
| 2024-12-31 | 3.13 | 3.15 | 3.04 | 3.05 | -2.24% | 190,719 | 58,931,568 |
| 2024-12-30 | 3.23 | 3.24 | 3.08 | 3.12 | -3.7% | 277,408 | 86,502,878 |
| 2024-12-27 | 3.19 | 3.28 | 3.17 | 3.24 | +0.93% | 226,179 | 73,445,003 |
| 2024-12-26 | 3.15 | 3.22 | 3.15 | 3.21 | +0.63% | 188,397 | 60,001,206 |
| 2024-12-25 | 3.26 | 3.28 | 3.12 | 3.19 | -2.15% | 205,873 | 65,276,131 |
| 2024-12-24 | 3.25 | 3.3 | 3.19 | 3.26 | +1.24% | 229,482 | 74,317,501 |
| 2024-12-23 | 3.43 | 3.45 | 3.2 | 3.22 | -6.94% | 423,493 | 138,961,687 |
| 2024-12-20 | 3.37 | 3.63 | 3.37 | 3.46 | +2.98% | 604,496 | 212,338,635 |
| 2024-12-19 | 3.4 | 3.41 | 3.3 | 3.36 | -0.88% | 219,747 | 73,641,609 |
| 2024-12-18 | 3.41 | 3.43 | 3.36 | 3.39 | -0.59% | 269,940 | 91,644,407 |
| 2024-12-17 | 3.58 | 3.61 | 3.4 | 3.41 | -5.54% | 486,026 | 168,016,720 |
| 2024-12-16 | 3.58 | 3.7 | 3.56 | 3.61 | +1.4% | 448,493 | 162,494,714 |
| 2024-12-13 | 3.65 | 3.65 | 3.54 | 3.56 | -3.26% | 417,865 | 149,666,454 |
| 2024-12-12 | 3.58 | 3.69 | 3.51 | 3.68 | +2.79% | 527,188 | 191,108,269 |
| 2024-12-11 | 3.45 | 3.6 | 3.41 | 3.58 | +4.07% | 510,173 | 180,834,736 |
| 2024-12-10 | 3.52 | 3.54 | 3.43 | 3.44 | +0.29% | 342,371 | 118,901,965 |
| 2024-12-09 | 3.54 | 3.54 | 3.36 | 3.43 | -2% | 351,359 | 120,398,802 |
| 2024-12-06 | 3.38 | 3.51 | 3.36 | 3.5 | +3.86% | 408,914 | 141,231,799 |
| 2024-12-05 | 3.32 | 3.38 | 3.3 | 3.37 | +0.9% | 231,194 | 77,501,013 |
| 2024-12-04 | 3.37 | 3.44 | 3.31 | 3.34 | -0.89% | 303,686 | 102,547,934 |
| 2024-12-03 | 3.39 | 3.41 | 3.33 | 3.37 | 0% | 285,223 | 96,142,795 |
| 2024-12-02 | 3.3 | 3.38 | 3.27 | 3.37 | +2.12% | 335,677 | 112,183,723 |
| 2024-11-29 | 3.22 | 3.31 | 3.2 | 3.3 | +2.48% | 293,672 | 96,016,281 |
| 2024-11-28 | 3.17 | 3.25 | 3.16 | 3.22 | +1.58% | 243,415 | 78,483,816 |
| 2024-11-27 | 3.16 | 3.17 | 3.05 | 3.17 | 0% | 209,276 | 65,174,859 |
| 2024-11-26 | 3.14 | 3.19 | 3.14 | 3.17 | +0.96% | 190,795 | 60,417,038 |
| 2024-11-25 | 3.09 | 3.16 | 3.07 | 3.14 | +1.62% | 178,410 | 55,619,401 |
| 2024-11-22 | 3.22 | 3.24 | 3.09 | 3.09 | -4.04% | 211,781 | 67,319,920 |
| 2024-11-21 | 3.23 | 3.26 | 3.17 | 3.22 | -0.31% | 174,353 | 55,887,868 |
| 2024-11-20 | 3.16 | 3.24 | 3.13 | 3.23 | +2.22% | 236,603 | 75,651,709 |
| 2024-11-19 | 3.14 | 3.16 | 3.07 | 3.16 | +0.64% | 222,109 | 69,179,239 |
| 2024-11-18 | 3.14 | 3.23 | 3.08 | 3.14 | 0% | 285,586 | 89,788,481 |
| 2024-11-15 | 3.2 | 3.24 | 3.13 | 3.14 | -2.18% | 198,089 | 63,132,940 |
| 2024-11-14 | 3.27 | 3.31 | 3.2 | 3.21 | -2.13% | 205,267 | 66,600,961 |
| 2024-11-13 | 3.3 | 3.35 | 3.24 | 3.28 | -2.38% | 258,241 | 84,862,593 |
| 2024-11-12 | 3.4 | 3.43 | 3.33 | 3.36 | -1.18% | 323,253 | 109,250,173 |
| 2024-11-11 | 3.4 | 3.41 | 3.27 | 3.4 | -1.16% | 499,315 | 167,150,480 |
| 2024-11-08 | 3.45 | 3.59 | 3.41 | 3.44 | -1.43% | 692,165 | 240,521,753 |
| 2024-11-07 | 3.35 | 3.64 | 3.32 | 3.49 | +5.44% | 983,552 | 345,498,158 |
| 2024-11-06 | 3.28 | 3.35 | 3.21 | 3.31 | +1.85% | 427,004 | 140,346,615 |
| 2024-11-05 | 3.18 | 3.26 | 3.16 | 3.25 | +1.56% | 316,578 | 102,308,898 |
| 2024-11-04 | 3.19 | 3.24 | 3.14 | 3.2 | +1.59% | 249,142 | 79,111,813 |
| 2024-11-01 | 3.25 | 3.29 | 3.13 | 3.15 | -3.96% | 305,054 | 97,511,848 |
| 2024-10-31 | 3.19 | 3.34 | 3.18 | 3.28 | +3.14% | 469,003 | 152,516,136 |
| 2024-10-30 | 3.11 | 3.2 | 3.1 | 3.18 | +1.27% | 253,030 | 79,863,870 |
| 2024-10-29 | 3.28 | 3.28 | 3.13 | 3.14 | -3.68% | 407,004 | 129,435,900 |
| 2024-10-28 | 3.1 | 3.3 | 3.09 | 3.26 | +7.59% | 534,472 | 170,941,247 |
| 2024-10-25 | 2.97 | 3.07 | 2.96 | 3.03 | +2.02% | 229,146 | 69,310,517 |
| 2024-10-24 | 2.91 | 2.97 | 2.9 | 2.97 | +1.37% | 148,282 | 43,608,346 |
| 2024-10-23 | 2.92 | 2.97 | 2.88 | 2.93 | +1.03% | 164,358 | 48,147,943 |
| 2024-10-22 | 2.83 | 2.9 | 2.81 | 2.9 | +2.47% | 193,915 | 55,689,595 |
| 2024-10-21 | 2.85 | 2.87 | 2.81 | 2.83 | -0.7% | 163,272 | 46,292,347 |
| 2024-10-18 | 2.8 | 2.88 | 2.77 | 2.85 | +1.42% | 190,242 | 53,780,378 |
| 2024-10-17 | 2.86 | 2.88 | 2.8 | 2.81 | -1.4% | 128,326 | 36,367,527 |
| 2024-10-16 | 2.83 | 2.88 | 2.81 | 2.85 | -0.35% | 132,334 | 37,710,967 |
| 2024-10-15 | 2.89 | 2.93 | 2.84 | 2.86 | -1.38% | 171,834 | 49,621,955 |
| 2024-10-14 | 2.85 | 2.9 | 2.82 | 2.9 | +2.47% | 171,617 | 49,230,044 |
| 2024-10-11 | 2.88 | 2.94 | 2.8 | 2.83 | -0.35% | 187,308 | 53,655,896 |
| 2024-10-10 | 2.86 | 2.94 | 2.77 | 2.84 | -1.39% | 255,231 | 73,027,168 |
| 2024-10-09 | 3.1 | 3.12 | 2.88 | 2.88 | -10% | 367,655 | 109,145,725 |
| 2024-10-08 | 3.48 | 3.52 | 3.07 | 3.2 | -0.31% | 691,201 | 226,763,747 |
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：