股票概览
3.6
+7.46%
+0.25
3.35
开盘价
3.69
最高价
3.3
最低价
309,970
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.41
MA10 (10日均线)
3.34
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 | 3.35 | 3.69 | 3.3 | 3.6 | +7.46% | 309,970 | 109,849,770 |
| 2025-03-24 | 3.44 | 3.47 | 3.3 | 3.35 | -2.62% | 147,673 | 49,713,307 |
| 2025-03-21 | 3.45 | 3.52 | 3.42 | 3.44 | -0.86% | 139,847 | 48,493,934 |
| 2025-03-20 | 3.42 | 3.5 | 3.41 | 3.47 | +1.46% | 172,367 | 59,604,994 |
| 2025-03-19 | 3.41 | 3.59 | 3.37 | 3.42 | +1.18% | 218,314 | 75,341,494 |
| 2025-03-18 | 3.4 | 3.42 | 3.36 | 3.38 | -0.59% | 84,703 | 28,654,886 |
| 2025-03-17 | 3.36 | 3.42 | 3.36 | 3.4 | +1.19% | 102,792 | 34,926,248 |
| 2025-03-14 | 3.32 | 3.37 | 3.31 | 3.36 | +0.9% | 97,643 | 32,687,958 |
| 2025-03-13 | 3.31 | 3.33 | 3.26 | 3.33 | +0.6% | 90,219 | 29,697,250 |
| 2025-03-12 | 3.36 | 3.37 | 3.29 | 3.31 | -1.49% | 102,973 | 34,119,392 |
| 2025-03-11 | 3.26 | 3.36 | 3.23 | 3.36 | +2.44% | 134,187 | 44,365,236 |
| 2025-03-10 | 3.24 | 3.31 | 3.22 | 3.28 | +2.18% | 131,363 | 43,012,774 |
| 2025-03-07 | 3.22 | 3.26 | 3.18 | 3.21 | -0.31% | 83,346 | 26,842,680 |
| 2025-03-06 | 3.23 | 3.23 | 3.18 | 3.22 | 0% | 101,635 | 32,605,844 |
| 2025-03-05 | 3.28 | 3.28 | 3.18 | 3.22 | -1.83% | 97,048 | 31,165,160 |
| 2025-03-04 | 3.28 | 3.28 | 3.24 | 3.28 | +0.31% | 76,161 | 24,826,110 |
| 2025-03-03 | 3.24 | 3.33 | 3.24 | 3.27 | +0.62% | 124,006 | 40,913,896 |
| 2025-02-28 | 3.3 | 3.35 | 3.24 | 3.25 | -2.11% | 106,412 | 35,060,529 |
| 2025-02-27 | 3.3 | 3.33 | 3.25 | 3.32 | +0.61% | 101,027 | 33,222,632 |
| 2025-02-26 | 3.26 | 3.32 | 3.26 | 3.3 | +0.92% | 86,413 | 28,442,254 |
| 2025-02-25 | 3.29 | 3.32 | 3.25 | 3.27 | -0.91% | 81,875 | 26,862,675 |
| 2025-02-24 | 3.28 | 3.32 | 3.25 | 3.3 | +0.61% | 81,054 | 26,682,225 |
| 2025-02-21 | 3.35 | 3.36 | 3.26 | 3.28 | -1.8% | 103,404 | 33,928,704 |
| 2025-02-20 | 3.29 | 3.35 | 3.26 | 3.34 | +1.83% | 94,918 | 31,462,300 |
| 2025-02-19 | 3.28 | 3.31 | 3.25 | 3.28 | 0% | 80,877 | 26,462,970 |
| 2025-02-18 | 3.36 | 3.38 | 3.26 | 3.28 | -2.96% | 105,880 | 35,157,259 |
| 2025-02-17 | 3.31 | 3.41 | 3.28 | 3.38 | +2.11% | 111,429 | 37,364,594 |
| 2025-02-14 | 3.38 | 3.41 | 3.3 | 3.31 | -2.65% | 113,485 | 38,004,236 |
| 2025-02-13 | 3.42 | 3.44 | 3.4 | 3.4 | -0.58% | 69,100 | 23,614,150 |
| 2025-02-12 | 3.43 | 3.45 | 3.38 | 3.42 | 0% | 64,259 | 21,966,702 |
| 2025-02-11 | 3.45 | 3.46 | 3.36 | 3.42 | -0.87% | 79,699 | 27,094,923 |
| 2025-02-10 | 3.36 | 3.45 | 3.35 | 3.45 | +3.29% | 101,657 | 34,564,974 |
| 2025-02-07 | 3.29 | 3.36 | 3.26 | 3.34 | +2.14% | 107,974 | 35,889,678 |
| 2025-02-06 | 3.25 | 3.28 | 3.2 | 3.27 | +0.62% | 86,223 | 28,029,258 |
| 2025-02-05 | 3.28 | 3.31 | 3.22 | 3.25 | +0.62% | 77,748 | 25,376,034 |
| 2025-01-27 | 3.18 | 3.29 | 3.15 | 3.23 | +2.87% | 130,130 | 42,265,617 |
| 2025-01-24 | 3.18 | 3.21 | 3.12 | 3.14 | -1.26% | 108,053 | 33,981,015 |
| 2025-01-23 | 3.26 | 3.28 | 3.17 | 3.18 | +0.32% | 126,817 | 40,925,946 |
| 2025-01-22 | 3.26 | 3.27 | 3.16 | 3.17 | -2.16% | 87,448 | 27,901,342 |
| 2025-01-21 | 3.35 | 3.39 | 3.23 | 3.24 | -3.57% | 111,628 | 36,607,643 |
| 2025-01-20 | 3.36 | 3.38 | 3.26 | 3.36 | +1.51% | 92,304 | 30,867,491 |
| 2025-01-17 | 3.33 | 3.35 | 3.27 | 3.31 | -0.6% | 77,803 | 25,749,805 |
| 2025-01-16 | 3.27 | 3.38 | 3.26 | 3.33 | +1.83% | 110,695 | 36,930,959 |
| 2025-01-15 | 3.3 | 3.3 | 3.22 | 3.27 | -0.3% | 77,749 | 25,352,165 |
| 2025-01-14 | 3.16 | 3.29 | 3.1 | 3.28 | +3.47% | 100,723 | 32,693,650 |
| 2025-01-13 | 3.1 | 3.2 | 3.05 | 3.17 | +1.28% | 76,609 | 24,015,045 |
| 2025-01-10 | 3.28 | 3.28 | 3.13 | 3.13 | -3.69% | 91,296 | 29,214,284 |
| 2025-01-09 | 3.25 | 3.28 | 3.21 | 3.25 | 0% | 83,818 | 27,244,568 |
| 2025-01-08 | 3.23 | 3.28 | 3.16 | 3.25 | -0.61% | 96,865 | 31,203,771 |
| 2025-01-07 | 3.19 | 3.27 | 3.16 | 3.27 | +2.83% | 115,537 | 37,183,058 |
| 2025-01-06 | 3.15 | 3.23 | 3 | 3.18 | +0.63% | 148,269 | 46,532,153 |
| 2025-01-03 | 3.34 | 3.36 | 3.13 | 3.16 | -4.82% | 164,297 | 52,953,979 |
| 2025-01-02 | 3.35 | 3.45 | 3.3 | 3.32 | -1.48% | 154,184 | 52,095,398 |
| 2024-12-31 | 3.42 | 3.47 | 3.34 | 3.37 | -0.59% | 141,454 | 48,077,445 |
| 2024-12-30 | 3.46 | 3.49 | 3.34 | 3.39 | -2.31% | 163,608 | 55,421,731 |
| 2024-12-27 | 3.35 | 3.51 | 3.34 | 3.47 | +3.58% | 193,927 | 67,378,156 |
| 2024-12-26 | 3.34 | 3.41 | 3.3 | 3.35 | 0% | 142,791 | 47,946,576 |
| 2024-12-25 | 3.52 | 3.52 | 3.3 | 3.35 | -4.56% | 193,721 | 65,096,320 |
| 2024-12-24 | 3.57 | 3.6 | 3.44 | 3.51 | -1.68% | 269,328 | 94,463,661 |
| 2024-12-23 | 3.85 | 3.85 | 3.55 | 3.57 | -8.46% | 390,201 | 142,878,065 |
| 2024-12-20 | 3.94 | 4.04 | 3.83 | 3.9 | -3.47% | 578,766 | 226,033,923 |
| 2024-12-19 | 4.1 | 4.32 | 4 | 4.04 | +0.25% | 995,031 | 411,518,500 |
| 2024-12-18 | 3.75 | 4.03 | 3.64 | 4.03 | +10.11% | 432,315 | 172,119,159 |
| 2024-12-17 | 3.86 | 3.91 | 3.64 | 3.66 | -5.67% | 168,083 | 62,631,089 |
| 2024-12-16 | 3.9 | 3.93 | 3.85 | 3.88 | +1.04% | 98,383 | 38,263,830 |
| 2024-12-13 | 3.96 | 3.97 | 3.83 | 3.84 | -2.78% | 123,520 | 47,936,484 |
| 2024-12-12 | 3.92 | 3.98 | 3.88 | 3.95 | +1.28% | 168,674 | 66,419,812 |
| 2024-12-11 | 3.82 | 3.9 | 3.82 | 3.9 | +1.3% | 120,058 | 46,521,676 |
| 2024-12-10 | 3.98 | 4.02 | 3.83 | 3.85 | -0.77% | 177,938 | 69,243,077 |
| 2024-12-09 | 3.91 | 3.97 | 3.81 | 3.88 | -0.26% | 178,036 | 69,286,896 |
| 2024-12-06 | 3.79 | 3.9 | 3.76 | 3.89 | +2.37% | 209,702 | 80,706,945 |
| 2024-12-05 | 3.74 | 3.8 | 3.71 | 3.8 | +1.6% | 141,230 | 53,014,359 |
| 2024-12-04 | 3.8 | 3.84 | 3.69 | 3.74 | -2.6% | 166,437 | 62,848,058 |
| 2024-12-03 | 3.77 | 3.9 | 3.74 | 3.84 | +1.59% | 218,024 | 83,328,244 |
| 2024-12-02 | 3.69 | 3.78 | 3.68 | 3.78 | +2.44% | 188,761 | 70,643,635 |
| 2024-11-29 | 3.7 | 3.73 | 3.62 | 3.69 | -1.07% | 190,235 | 69,990,328 |
| 2024-11-28 | 3.61 | 3.77 | 3.61 | 3.73 | +2.19% | 240,287 | 88,974,337 |
| 2024-11-27 | 3.72 | 3.72 | 3.56 | 3.65 | -2.67% | 302,771 | 109,687,757 |
| 2024-11-26 | 3.84 | 3.88 | 3.7 | 3.75 | -4.58% | 488,408 | 184,180,229 |
| 2024-11-25 | 3.75 | 4.05 | 3.74 | 3.93 | +6.79% | 758,177 | 297,172,519 |
| 2024-11-22 | 3.78 | 3.9 | 3.66 | 3.68 | -4.42% | 446,334 | 169,011,441 |
| 2024-11-21 | 3.76 | 4.03 | 3.71 | 3.85 | +2.39% | 768,718 | 296,787,376 |
| 2024-11-20 | 3.44 | 3.76 | 3.42 | 3.76 | +9.94% | 190,129 | 70,710,427 |
| 2024-11-19 | 3.37 | 3.43 | 3.31 | 3.42 | +2.09% | 94,788 | 31,862,268 |
| 2024-11-18 | 3.36 | 3.47 | 3.33 | 3.35 | -1.18% | 118,746 | 40,383,469 |
| 2024-11-15 | 3.44 | 3.48 | 3.37 | 3.39 | -1.17% | 102,406 | 35,142,644 |
| 2024-11-14 | 3.54 | 3.55 | 3.42 | 3.43 | -2.83% | 102,672 | 35,586,449 |
| 2024-11-13 | 3.54 | 3.59 | 3.47 | 3.53 | -0.28% | 110,039 | 38,858,191 |
| 2024-11-12 | 3.62 | 3.65 | 3.51 | 3.54 | -0.84% | 154,422 | 55,454,226 |
| 2024-11-11 | 3.6 | 3.63 | 3.5 | 3.57 | -0.28% | 128,635 | 45,676,432 |
| 2024-11-08 | 3.69 | 3.76 | 3.54 | 3.58 | 0% | 232,955 | 84,170,442 |
| 2024-11-07 | 3.44 | 3.58 | 3.44 | 3.58 | +4.68% | 194,873 | 68,668,407 |
| 2024-11-06 | 3.42 | 3.45 | 3.35 | 3.42 | 0% | 136,481 | 46,649,709 |
| 2024-11-05 | 3.35 | 3.42 | 3.32 | 3.42 | +2.09% | 132,744 | 44,895,866 |
| 2024-11-04 | 3.33 | 3.35 | 3.27 | 3.35 | +0.6% | 91,948 | 30,481,882 |
| 2024-11-01 | 3.38 | 3.46 | 3.31 | 3.33 | -2.92% | 133,568 | 44,955,498 |
| 2024-10-31 | 3.41 | 3.47 | 3.41 | 3.43 | +0.59% | 132,165 | 45,444,655 |
| 2024-10-30 | 3.38 | 3.43 | 3.35 | 3.41 | +1.49% | 137,904 | 46,826,637 |
| 2024-10-29 | 3.48 | 3.55 | 3.36 | 3.36 | -3.45% | 227,545 | 78,040,329 |
| 2024-10-28 | 3.38 | 3.5 | 3.31 | 3.48 | +8.07% | 377,599 | 130,499,135 |
| 2024-10-25 | 3.17 | 3.23 | 3.16 | 3.22 | +1.9% | 110,288 | 35,321,630 |
| 2024-10-24 | 3.12 | 3.16 | 3.1 | 3.16 | +1.28% | 94,335 | 29,533,197 |
| 2024-10-23 | 3.07 | 3.13 | 3.05 | 3.12 | +1.63% | 125,494 | 38,922,040 |
| 2024-10-22 | 2.96 | 3.08 | 2.96 | 3.07 | +3.02% | 132,272 | 39,974,349 |
| 2024-10-21 | 3.02 | 3.02 | 2.95 | 2.98 | -0.33% | 98,420 | 29,279,722 |
| 2024-10-18 | 2.96 | 3.01 | 2.93 | 2.99 | +0.67% | 146,868 | 43,727,969 |
| 2024-10-17 | 3.04 | 3.07 | 2.96 | 2.97 | -1.33% | 83,272 | 25,144,400 |
| 2024-10-16 | 3 | 3.05 | 2.98 | 3.01 | -0.99% | 107,564 | 32,448,450 |
| 2024-10-15 | 3.07 | 3.08 | 3.03 | 3.04 | -0.98% | 76,370 | 23,285,185 |
| 2024-10-14 | 3.06 | 3.08 | 3.02 | 3.07 | +1.32% | 82,923 | 25,316,006 |
| 2024-10-11 | 3.11 | 3.15 | 3 | 3.03 | -2.26% | 127,633 | 39,209,010 |
| 2024-10-10 | 3.05 | 3.18 | 2.99 | 3.1 | +1.97% | 156,826 | 48,469,978 |
| 2024-10-09 | 3.34 | 3.34 | 3.01 | 3.04 | -8.98% | 216,869 | 67,779,865 |
| 2024-10-08 | 3.57 | 3.57 | 3.15 | 3.34 | +2.77% | 336,815 | 113,281,224 |
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：