股票概览
3.29
+1.86%
+0.06
3.23
开盘价
3.31
最高价
3.21
最低价
69,449
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.30
MA10 (10日均线)
3.15
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 | 3.23 | 3.31 | 3.21 | 3.29 | +1.86% | 69,449 | 22,711,817 |
| 2025-03-24 | 3.34 | 3.37 | 3.19 | 3.23 | -3.87% | 124,441 | 40,302,237 |
| 2025-03-21 | 3.34 | 3.41 | 3.33 | 3.36 | +0.6% | 114,134 | 38,529,283 |
| 2025-03-20 | 3.3 | 3.35 | 3.27 | 3.34 | +1.83% | 73,600 | 24,443,185 |
| 2025-03-19 | 3.33 | 3.33 | 3.26 | 3.28 | -0.91% | 47,431 | 15,580,993 |
| 2025-03-18 | 3.27 | 3.38 | 3.27 | 3.31 | +1.22% | 74,697 | 24,745,060 |
| 2025-03-17 | 3.3 | 3.34 | 3.25 | 3.27 | -0.61% | 61,708 | 20,233,107 |
| 2025-03-14 | 3.29 | 3.33 | 3.25 | 3.29 | 0% | 67,244 | 22,154,438 |
| 2025-03-13 | 3.38 | 3.38 | 3.24 | 3.29 | -2.37% | 97,893 | 32,356,605 |
| 2025-03-12 | 3.28 | 3.4 | 3.27 | 3.37 | +2.74% | 99,461 | 33,247,690 |
| 2025-03-11 | 3.15 | 3.31 | 3.15 | 3.28 | +3.8% | 97,196 | 31,420,451 |
| 2025-03-10 | 3.05 | 3.21 | 3.01 | 3.16 | +0.64% | 141,141 | 44,322,069 |
| 2025-03-07 | 3.29 | 3.32 | 3.13 | 3.14 | -0.63% | 241,525 | 78,750,869 |
| 2025-03-06 | 3.16 | 3.16 | 3.09 | 3.16 | +4.98% | 150,904 | 47,462,854 |
| 2025-03-05 | 3.01 | 3.01 | 3.01 | 3.01 | +4.88% | 23,111 | 6,956,261 |
| 2025-03-04 | 2.93 | 2.93 | 2.86 | 2.87 | -2.05% | 44,736 | 12,910,072 |
| 2025-03-03 | 2.8 | 2.94 | 2.78 | 2.93 | +4.64% | 61,609 | 17,900,821 |
| 2025-02-28 | 2.8 | 2.84 | 2.78 | 2.8 | +0.72% | 36,676 | 10,315,018 |
| 2025-02-27 | 2.73 | 2.79 | 2.73 | 2.78 | +1.46% | 29,638 | 8,211,582 |
| 2025-02-26 | 2.72 | 2.75 | 2.7 | 2.74 | +0.37% | 23,653 | 6,456,169 |
| 2025-02-25 | 2.77 | 2.78 | 2.7 | 2.73 | -2.15% | 45,721 | 12,443,781 |
| 2025-02-24 | 2.83 | 2.83 | 2.75 | 2.79 | -1.41% | 40,777 | 11,312,830 |
| 2025-02-21 | 2.89 | 2.91 | 2.8 | 2.83 | +0.35% | 55,708 | 15,811,758 |
| 2025-02-20 | 2.7 | 2.82 | 2.67 | 2.82 | +4.83% | 57,864 | 16,042,602 |
| 2025-02-19 | 2.76 | 2.76 | 2.68 | 2.69 | -2.18% | 41,304 | 11,201,042 |
| 2025-02-18 | 2.78 | 2.79 | 2.75 | 2.75 | -1.08% | 32,656 | 9,031,525 |
| 2025-02-17 | 2.73 | 2.84 | 2.72 | 2.78 | +1.83% | 62,141 | 17,330,913 |
| 2025-02-14 | 2.69 | 2.76 | 2.65 | 2.73 | 0% | 83,851 | 22,704,177 |
| 2025-02-13 | 2.89 | 2.9 | 2.73 | 2.73 | -4.88% | 153,113 | 42,340,288 |
| 2025-02-12 | 3 | 3 | 2.87 | 2.87 | -4.97% | 139,670 | 40,437,889 |
| 2025-02-11 | 3.08 | 3.08 | 2.99 | 3.02 | -1.95% | 72,699 | 21,968,064 |
| 2025-02-10 | 3.05 | 3.13 | 3.01 | 3.08 | +0.98% | 40,618 | 12,420,319 |
| 2025-02-07 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 37,635 | 11,481,527 |
| 2025-02-06 | 3.04 | 3.1 | 3.04 | 3.06 | -0.65% | 31,688 | 9,702,206 |
| 2025-02-05 | 3.08 | 3.11 | 3.05 | 3.08 | 0% | 29,394 | 9,031,325 |
| 2025-01-27 | 2.98 | 3.13 | 2.98 | 3.08 | +3.36% | 49,878 | 15,307,320 |
| 2025-01-24 | 3.01 | 3.01 | 2.88 | 2.98 | -0.67% | 72,812 | 21,372,746 |
| 2025-01-23 | 3.02 | 3.07 | 2.95 | 3 | -0.66% | 57,864 | 17,422,091 |
| 2025-01-22 | 2.93 | 3.07 | 2.93 | 3.02 | -1.63% | 103,186 | 30,939,186 |
| 2025-01-21 | 3.07 | 3.14 | 3.07 | 3.07 | -4.95% | 144,798 | 44,528,368 |
| 2025-01-20 | 3.2 | 3.26 | 3.2 | 3.23 | +0.94% | 28,488 | 9,213,064 |
| 2025-01-17 | 3.16 | 3.22 | 3.12 | 3.2 | +0.31% | 32,235 | 10,225,689 |
| 2025-01-16 | 3.2 | 3.26 | 3.14 | 3.19 | -0.93% | 33,178 | 10,611,041 |
| 2025-01-15 | 3.24 | 3.25 | 3.19 | 3.22 | -1.23% | 19,761 | 6,369,658 |
| 2025-01-14 | 3.2 | 3.27 | 3.18 | 3.26 | +3.16% | 29,460 | 9,522,958 |
| 2025-01-13 | 3.2 | 3.21 | 3.14 | 3.16 | -2.47% | 39,089 | 12,434,479 |
| 2025-01-10 | 3.29 | 3.3 | 3.14 | 3.24 | -1.82% | 82,019 | 26,387,373 |
| 2025-01-09 | 3.29 | 3.39 | 3.28 | 3.3 | -0.3% | 53,834 | 17,970,405 |
| 2025-01-08 | 3.28 | 3.38 | 3.26 | 3.31 | +0.3% | 70,897 | 23,536,546 |
| 2025-01-07 | 3.21 | 3.33 | 3.15 | 3.3 | +3.45% | 87,800 | 28,784,675 |
| 2025-01-06 | 3.04 | 3.19 | 3.04 | 3.19 | +4.93% | 71,645 | 22,523,670 |
| 2025-01-03 | 3.13 | 3.17 | 3.01 | 3.04 | -4.1% | 84,557 | 26,058,278 |
| 2025-01-02 | 3.09 | 3.21 | 3.09 | 3.17 | +3.59% | 109,518 | 34,819,403 |
| 2024-12-31 | 3.02 | 3.11 | 2.99 | 3.06 | +1.66% | 30,469 | 9,288,856 |
| 2024-12-30 | 3.05 | 3.18 | 2.99 | 3.01 | -1.31% | 75,017 | 23,048,797 |
| 2024-12-27 | 2.94 | 3.08 | 2.88 | 3.05 | +3.74% | 55,475 | 16,709,045 |
| 2024-12-26 | 2.95 | 3.06 | 2.85 | 2.94 | +1.03% | 69,544 | 20,541,453 |
| 2024-12-25 | 3.07 | 3.08 | 2.9 | 2.91 | -4.59% | 88,167 | 25,896,266 |
| 2024-12-24 | 3.08 | 3.12 | 2.94 | 3.05 | -1.29% | 120,007 | 36,389,783 |
| 2024-12-23 | 3.26 | 3.31 | 3.09 | 3.09 | -4.92% | 92,411 | 29,079,896 |
| 2024-12-20 | 3.36 | 3.38 | 3.2 | 3.25 | -3.27% | 65,877 | 21,614,282 |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.36 | -1.47% | 69,050 | 23,198,193 |
| 2024-12-18 | 3.3 | 3.46 | 3.18 | 3.41 | +3.02% | 120,510 | 40,352,059 |
| 2024-12-17 | 3.51 | 3.65 | 3.31 | 3.31 | -4.89% | 244,935 | 84,331,497 |
| 2024-12-16 | 3.31 | 3.48 | 3.29 | 3.48 | +5.14% | 123,885 | 42,340,960 |
| 2024-12-13 | 3.14 | 3.31 | 3.11 | 3.31 | +5.08% | 161,120 | 52,709,156 |
| 2024-12-12 | 3 | 3.16 | 3 | 3.15 | +4.65% | 105,118 | 32,895,108 |
| 2024-12-11 | 2.96 | 3.04 | 2.95 | 3.01 | +1.01% | 38,807 | 11,664,373 |
| 2024-12-10 | 3.06 | 3.08 | 2.96 | 2.98 | -0.67% | 88,329 | 26,489,950 |
| 2024-12-09 | 2.95 | 3.04 | 2.87 | 3 | +3.45% | 148,036 | 44,089,720 |
| 2024-12-06 | 2.77 | 2.9 | 2.75 | 2.9 | +5.07% | 150,745 | 43,017,494 |
| 2024-12-05 | 2.73 | 2.78 | 2.72 | 2.76 | +0.73% | 38,060 | 10,478,849 |
| 2024-12-04 | 2.73 | 2.79 | 2.73 | 2.74 | -0.36% | 51,535 | 14,235,628 |
| 2024-12-03 | 2.69 | 2.77 | 2.69 | 2.75 | +2.61% | 69,311 | 18,981,136 |
| 2024-12-02 | 2.67 | 2.69 | 2.66 | 2.68 | 0% | 44,166 | 11,801,005 |
| 2024-11-29 | 2.71 | 2.72 | 2.66 | 2.68 | -0.74% | 49,702 | 13,327,430 |
| 2024-11-28 | 2.68 | 2.73 | 2.65 | 2.7 | +0.75% | 36,390 | 9,812,783 |
| 2024-11-27 | 2.71 | 2.71 | 2.61 | 2.68 | -1.11% | 61,298 | 16,235,224 |
| 2024-11-26 | 2.73 | 2.78 | 2.69 | 2.71 | -0.73% | 93,757 | 25,638,331 |
| 2024-11-25 | 2.65 | 2.78 | 2.62 | 2.73 | +3.02% | 134,493 | 36,751,743 |
| 2024-11-22 | 2.64 | 2.73 | 2.63 | 2.65 | +0.38% | 83,284 | 22,330,155 |
| 2024-11-21 | 2.59 | 2.64 | 2.59 | 2.64 | +1.15% | 44,327 | 11,632,525 |
| 2024-11-20 | 2.6 | 2.64 | 2.56 | 2.61 | +0.38% | 41,331 | 10,760,005 |
| 2024-11-19 | 2.54 | 2.6 | 2.53 | 2.6 | +1.56% | 49,940 | 12,794,222 |
| 2024-11-18 | 2.7 | 2.71 | 2.56 | 2.56 | -4.83% | 137,823 | 36,041,303 |
| 2024-11-15 | 2.59 | 2.73 | 2.57 | 2.69 | +3.07% | 130,904 | 34,945,986 |
| 2024-11-14 | 2.6 | 2.66 | 2.56 | 2.61 | -0.38% | 104,831 | 27,320,132 |
| 2024-11-13 | 2.67 | 2.76 | 2.61 | 2.62 | -2.24% | 142,716 | 38,013,016 |
| 2024-11-12 | 2.7 | 2.7 | 2.57 | 2.68 | +4.28% | 263,678 | 70,507,583 |
| 2024-11-11 | 2.57 | 2.57 | 2.55 | 2.57 | +4.9% | 44,543 | 11,444,818 |
| 2024-11-08 | 2.43 | 2.46 | 2.39 | 2.45 | +1.24% | 109,064 | 26,409,253 |
| 2024-11-07 | 2.33 | 2.44 | 2.31 | 2.42 | +4.31% | 156,869 | 37,675,837 |
| 2024-11-06 | 2.35 | 2.36 | 2.3 | 2.32 | -1.69% | 85,904 | 19,965,789 |
| 2024-11-05 | 2.29 | 2.37 | 2.29 | 2.36 | +2.61% | 61,710 | 14,473,854 |
| 2024-11-04 | 2.28 | 2.32 | 2.25 | 2.3 | +0.88% | 59,390 | 13,508,008 |
| 2024-11-01 | 2.38 | 2.39 | 2.26 | 2.28 | -4.2% | 109,952 | 25,376,081 |
| 2024-10-31 | 2.41 | 2.44 | 2.37 | 2.38 | -1.24% | 104,943 | 25,188,908 |
| 2024-10-30 | 2.43 | 2.44 | 2.4 | 2.41 | -0.82% | 55,915 | 13,507,932 |
| 2024-10-29 | 2.5 | 2.54 | 2.42 | 2.43 | -2.02% | 74,933 | 18,491,129 |
| 2024-10-28 | 2.56 | 2.56 | 2.46 | 2.48 | -0.8% | 130,215 | 32,547,832 |
| 2024-10-25 | 2.37 | 2.5 | 2.37 | 2.5 | +5.04% | 81,696 | 20,211,570 |
| 2024-10-24 | 2.3 | 2.41 | 2.29 | 2.38 | +3.48% | 74,757 | 17,671,108 |
| 2024-10-23 | 2.27 | 2.32 | 2.26 | 2.3 | +1.32% | 69,957 | 16,080,835 |
| 2024-10-22 | 2.3 | 2.31 | 2.25 | 2.27 | -1.73% | 86,631 | 19,713,700 |
| 2024-10-21 | 2.32 | 2.33 | 2.29 | 2.31 | -0.86% | 75,252 | 17,328,341 |
| 2024-10-18 | 2.34 | 2.37 | 2.31 | 2.33 | -0.43% | 68,495 | 15,958,747 |
| 2024-10-17 | 2.3 | 2.35 | 2.29 | 2.34 | +2.18% | 88,482 | 20,582,043 |
| 2024-10-16 | 2.23 | 2.34 | 2.2 | 2.29 | +2.69% | 107,407 | 24,668,948 |
| 2024-10-15 | 2.25 | 2.26 | 2.21 | 2.23 | 0% | 49,951 | 11,156,341 |
| 2024-10-14 | 2.21 | 2.26 | 2.19 | 2.23 | +1.36% | 83,353 | 18,532,088 |
| 2024-10-11 | 2.23 | 2.23 | 2.18 | 2.2 | -0.45% | 54,399 | 11,989,082 |
| 2024-10-10 | 2.2 | 2.24 | 2.16 | 2.21 | -0.45% | 77,839 | 17,149,503 |
| 2024-10-09 | 2.3 | 2.3 | 2.2 | 2.22 | +0.91% | 207,122 | 46,789,484 |
| 2024-10-08 | 2.3 | 2.3 | 2.13 | 2.2 | +0.46% | 248,111 | 54,935,183 |
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：