股票概览
3.49
+1.45%
+0.05
3.43
开盘价
3.49
最高价
3.41
最低价
263,618
成交量
数据更新至: 2025-03-25
技术指标
3.56
MA5 (5日均线)
3.68
MA10 (10日均线)
3.52
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 | 3.43 | 3.49 | 3.41 | 3.49 | +1.45% | 263,618 | 91,032,788 |
| 2025-03-24 | 3.53 | 3.58 | 3.36 | 3.44 | -3.37% | 566,713 | 195,550,013 |
| 2025-03-21 | 3.66 | 3.68 | 3.53 | 3.56 | -1.66% | 510,980 | 182,920,981 |
| 2025-03-20 | 3.65 | 3.67 | 3.6 | 3.62 | -1.9% | 568,616 | 206,523,632 |
| 2025-03-19 | 3.8 | 3.81 | 3.67 | 3.69 | -3.91% | 880,734 | 327,026,783 |
| 2025-03-18 | 3.93 | 3.95 | 3.81 | 3.84 | -4% | 1,060,746 | 410,712,496 |
| 2025-03-17 | 3.81 | 4.06 | 3.76 | 4 | +1.78% | 1,710,574 | 666,879,370 |
| 2025-03-14 | 3.81 | 4.1 | 3.66 | 3.93 | +4.52% | 2,481,388 | 965,602,542 |
| 2025-03-13 | 3.76 | 3.76 | 3.64 | 3.76 | +9.94% | 816,360 | 305,741,833 |
| 2025-03-12 | 3.49 | 3.5 | 3.39 | 3.42 | -1.44% | 454,742 | 155,582,478 |
| 2025-03-11 | 3.38 | 3.48 | 3.34 | 3.47 | +1.17% | 577,350 | 198,075,531 |
| 2025-03-10 | 3.37 | 3.44 | 3.36 | 3.43 | +2.69% | 552,614 | 187,889,459 |
| 2025-03-07 | 3.31 | 3.43 | 3.26 | 3.34 | +0.6% | 579,998 | 194,325,672 |
| 2025-03-06 | 3.28 | 3.32 | 3.25 | 3.32 | +1.22% | 374,486 | 123,130,931 |
| 2025-03-05 | 3.33 | 3.34 | 3.24 | 3.28 | -2.09% | 331,788 | 108,580,726 |
| 2025-03-04 | 3.3 | 3.35 | 3.29 | 3.35 | +0.6% | 304,877 | 101,355,152 |
| 2025-03-03 | 3.4 | 3.41 | 3.29 | 3.33 | -1.48% | 457,612 | 153,198,539 |
| 2025-02-28 | 3.42 | 3.48 | 3.37 | 3.38 | -0.88% | 489,998 | 167,460,529 |
| 2025-02-27 | 3.41 | 3.47 | 3.36 | 3.41 | 0% | 482,024 | 164,901,258 |
| 2025-02-26 | 3.4 | 3.42 | 3.38 | 3.41 | +0.29% | 318,921 | 108,330,654 |
| 2025-02-25 | 3.38 | 3.44 | 3.36 | 3.4 | -0.29% | 358,386 | 122,052,619 |
| 2025-02-24 | 3.43 | 3.45 | 3.38 | 3.41 | -1.16% | 422,893 | 144,279,319 |
| 2025-02-21 | 3.5 | 3.5 | 3.4 | 3.45 | -0.86% | 573,555 | 196,889,804 |
| 2025-02-20 | 3.33 | 3.5 | 3.32 | 3.48 | +3.88% | 927,569 | 319,627,608 |
| 2025-02-19 | 3.31 | 3.36 | 3.28 | 3.35 | +0.3% | 550,774 | 183,171,256 |
| 2025-02-18 | 3.47 | 3.47 | 3.33 | 3.34 | -4.57% | 742,147 | 251,393,069 |
| 2025-02-17 | 3.51 | 3.59 | 3.43 | 3.5 | -0.57% | 1,284,196 | 448,585,711 |
| 2025-02-14 | 3.28 | 3.61 | 3.26 | 3.52 | +7.32% | 1,834,480 | 642,013,618 |
| 2025-02-13 | 3.22 | 3.34 | 3.19 | 3.28 | +2.5% | 745,850 | 243,788,127 |
| 2025-02-12 | 3.17 | 3.2 | 3.15 | 3.2 | +0.31% | 384,322 | 122,041,014 |
| 2025-02-11 | 3.26 | 3.27 | 3.16 | 3.19 | -1.85% | 410,518 | 130,755,000 |
| 2025-02-10 | 3.15 | 3.26 | 3.15 | 3.25 | +3.17% | 609,626 | 196,592,292 |
| 2025-02-07 | 3.09 | 3.19 | 3.08 | 3.15 | +1.94% | 611,947 | 192,687,174 |
| 2025-02-06 | 3.08 | 3.09 | 3.01 | 3.09 | +0.65% | 431,980 | 132,012,065 |
| 2025-02-05 | 3.01 | 3.1 | 3.01 | 3.07 | +2.33% | 443,104 | 136,219,392 |
| 2025-01-27 | 3.05 | 3.09 | 3 | 3 | -0.33% | 333,673 | 101,341,777 |
| 2025-01-24 | 2.99 | 3.02 | 2.96 | 3.01 | +1.01% | 334,533 | 100,038,662 |
| 2025-01-23 | 3.05 | 3.09 | 2.98 | 2.98 | -1% | 334,740 | 101,881,275 |
| 2025-01-22 | 3.04 | 3.06 | 2.97 | 3.01 | -1.63% | 392,956 | 118,311,230 |
| 2025-01-21 | 3.13 | 3.15 | 3.04 | 3.06 | -2.24% | 373,028 | 114,752,830 |
| 2025-01-20 | 3.13 | 3.16 | 3.09 | 3.13 | +0.64% | 382,649 | 119,884,814 |
| 2025-01-17 | 3.12 | 3.13 | 3.07 | 3.11 | 0% | 348,449 | 108,001,337 |
| 2025-01-16 | 3.08 | 3.16 | 3.08 | 3.11 | +1.63% | 579,697 | 180,893,752 |
| 2025-01-15 | 3.1 | 3.1 | 3.02 | 3.06 | -1.29% | 466,420 | 142,678,436 |
| 2025-01-14 | 2.98 | 3.1 | 2.96 | 3.1 | +5.08% | 589,458 | 179,037,991 |
| 2025-01-13 | 2.91 | 2.96 | 2.86 | 2.95 | -0.67% | 457,742 | 133,841,814 |
| 2025-01-10 | 3.11 | 3.12 | 2.96 | 2.97 | -5.11% | 695,993 | 211,389,075 |
| 2025-01-09 | 3.1 | 3.18 | 3.06 | 3.13 | -0.95% | 726,560 | 226,681,134 |
| 2025-01-08 | 3.1 | 3.17 | 3.04 | 3.16 | +2.93% | 973,861 | 304,011,524 |
| 2025-01-07 | 3.06 | 3.07 | 2.99 | 3.07 | 0% | 619,753 | 187,275,546 |
| 2025-01-06 | 3.04 | 3.12 | 2.97 | 3.07 | +1.32% | 617,911 | 189,562,514 |
| 2025-01-03 | 3.19 | 3.21 | 3.02 | 3.03 | -3.81% | 554,569 | 170,376,514 |
| 2025-01-02 | 3.14 | 3.28 | 3.12 | 3.15 | +0.64% | 711,939 | 227,687,235 |
| 2024-12-31 | 3.26 | 3.29 | 3.13 | 3.13 | -4.28% | 703,182 | 224,120,501 |
| 2024-12-30 | 3.37 | 3.39 | 3.24 | 3.27 | -4.66% | 911,739 | 299,852,878 |
| 2024-12-27 | 3.38 | 3.51 | 3.36 | 3.43 | +0.59% | 797,179 | 274,595,598 |
| 2024-12-26 | 3.38 | 3.42 | 3.37 | 3.41 | +0.59% | 646,369 | 219,518,502 |
| 2024-12-25 | 3.4 | 3.45 | 3.28 | 3.39 | 0% | 722,467 | 242,519,325 |
| 2024-12-24 | 3.41 | 3.47 | 3.33 | 3.39 | -0.88% | 810,308 | 274,548,804 |
| 2024-12-23 | 3.67 | 3.68 | 3.4 | 3.42 | -6.81% | 1,234,299 | 432,304,491 |
| 2024-12-20 | 3.65 | 3.74 | 3.64 | 3.67 | -0.54% | 1,287,086 | 474,354,668 |
| 2024-12-19 | 3.88 | 3.96 | 3.55 | 3.69 | -5.63% | 2,132,784 | 785,175,192 |
| 2024-12-18 | 3.87 | 4.23 | 3.74 | 3.91 | -5.56% | 3,021,309 | 1,191,684,894 |
| 2024-12-17 | 4.56 | 4.78 | 4.14 | 4.14 | -10% | 2,874,161 | 1,232,130,194 |
| 2024-12-16 | 4.7 | 5.08 | 4.5 | 4.6 | -0.43% | 4,015,198 | 1,965,526,194 |
| 2024-12-13 | 4.25 | 4.62 | 4.11 | 4.62 | +10% | 4,316,032 | 1,923,132,282 |
| 2024-12-12 | 3.77 | 4.2 | 3.77 | 4.2 | +9.95% | 1,933,044 | 795,919,798 |
| 2024-12-11 | 4.02 | 4.12 | 3.8 | 3.82 | -9.48% | 2,897,310 | 1,131,357,022 |
| 2024-12-10 | 4.1 | 4.22 | 3.79 | 4.22 | +9.9% | 3,980,909 | 1,624,061,791 |
| 2024-12-09 | 3.84 | 3.84 | 3.84 | 3.84 | +10.03% | 199,253 | 76,513,302 |
| 2024-12-06 | 3.18 | 3.49 | 3.17 | 3.49 | +10.09% | 1,296,225 | 438,888,956 |
| 2024-12-05 | 3.14 | 3.22 | 3.1 | 3.17 | +0.63% | 398,074 | 125,990,543 |
| 2024-12-04 | 3.3 | 3.31 | 3.13 | 3.15 | -4.26% | 626,129 | 199,849,371 |
| 2024-12-03 | 3.26 | 3.32 | 3.22 | 3.29 | +1.23% | 573,407 | 187,579,719 |
| 2024-12-02 | 3.19 | 3.28 | 3.19 | 3.25 | +1.88% | 614,342 | 198,676,646 |
| 2024-11-29 | 3.18 | 3.23 | 3.14 | 3.19 | 0% | 581,402 | 185,045,822 |
| 2024-11-28 | 3.07 | 3.28 | 3.06 | 3.19 | +2.57% | 884,908 | 282,144,668 |
| 2024-11-27 | 3.1 | 3.12 | 3.02 | 3.11 | +0.65% | 501,938 | 153,850,188 |
| 2024-11-26 | 3.14 | 3.23 | 3.08 | 3.09 | -2.52% | 660,672 | 207,779,259 |
| 2024-11-25 | 3.13 | 3.25 | 3.07 | 3.17 | +2.59% | 1,030,661 | 324,808,757 |
| 2024-11-22 | 3.28 | 3.28 | 3.06 | 3.09 | -5.21% | 1,404,356 | 443,563,648 |
| 2024-11-21 | 2.95 | 3.26 | 2.93 | 3.26 | +10.14% | 1,269,346 | 401,954,505 |
| 2024-11-20 | 2.89 | 2.97 | 2.87 | 2.96 | +2.42% | 397,414 | 116,358,970 |
| 2024-11-19 | 2.87 | 2.89 | 2.81 | 2.89 | +1.05% | 271,276 | 77,474,533 |
| 2024-11-18 | 2.9 | 2.95 | 2.85 | 2.86 | -1.04% | 341,169 | 98,473,697 |
| 2024-11-15 | 2.95 | 2.99 | 2.89 | 2.89 | -2.69% | 292,032 | 85,978,262 |
| 2024-11-14 | 3.07 | 3.07 | 2.96 | 2.97 | -3.88% | 375,033 | 112,939,566 |
| 2024-11-13 | 3.12 | 3.16 | 3.04 | 3.09 | -1.9% | 390,162 | 120,410,809 |
| 2024-11-12 | 3.18 | 3.25 | 3.11 | 3.15 | 0% | 622,602 | 198,408,991 |
| 2024-11-11 | 3.14 | 3.16 | 3.08 | 3.15 | -0.32% | 430,977 | 134,392,138 |
| 2024-11-08 | 3.23 | 3.26 | 3.14 | 3.16 | -0.63% | 514,924 | 163,573,776 |
| 2024-11-07 | 3.03 | 3.22 | 3.01 | 3.18 | +4.26% | 619,720 | 194,121,568 |
| 2024-11-06 | 3 | 3.11 | 2.95 | 3.05 | +2.35% | 605,481 | 184,420,962 |
| 2024-11-05 | 2.91 | 2.99 | 2.89 | 2.98 | +2.05% | 356,184 | 105,306,926 |
| 2024-11-04 | 2.9 | 2.92 | 2.87 | 2.92 | +0.69% | 241,773 | 69,990,018 |
| 2024-11-01 | 3 | 3.01 | 2.88 | 2.9 | -3.65% | 421,290 | 123,364,393 |
| 2024-10-31 | 2.96 | 3.03 | 2.94 | 3.01 | +1.01% | 393,275 | 117,686,494 |
| 2024-10-30 | 2.97 | 3.01 | 2.93 | 2.98 | -0.33% | 312,502 | 92,666,028 |
| 2024-10-29 | 3.09 | 3.1 | 2.98 | 2.99 | -3.24% | 485,724 | 147,142,042 |
| 2024-10-28 | 3 | 3.13 | 2.99 | 3.09 | +1.98% | 610,020 | 187,270,875 |
| 2024-10-25 | 2.94 | 3.05 | 2.92 | 3.03 | -1.3% | 827,970 | 248,386,610 |
| 2024-10-24 | 2.97 | 3.18 | 2.97 | 3.07 | +6.23% | 1,161,671 | 357,244,204 |
| 2024-10-23 | 2.9 | 2.94 | 2.86 | 2.89 | 0% | 352,251 | 101,614,798 |
| 2024-10-22 | 2.76 | 2.9 | 2.75 | 2.89 | +4.33% | 525,895 | 149,605,055 |
| 2024-10-21 | 2.79 | 2.81 | 2.75 | 2.77 | -1.07% | 358,420 | 99,419,421 |
| 2024-10-18 | 2.74 | 2.83 | 2.71 | 2.8 | +2.56% | 357,499 | 99,035,828 |
| 2024-10-17 | 2.78 | 2.8 | 2.72 | 2.73 | -1.44% | 235,682 | 65,030,516 |
| 2024-10-16 | 2.71 | 2.82 | 2.7 | 2.77 | +0.73% | 285,185 | 78,733,913 |
| 2024-10-15 | 2.79 | 2.85 | 2.75 | 2.75 | -1.79% | 351,561 | 97,992,982 |
| 2024-10-14 | 2.77 | 2.82 | 2.73 | 2.8 | +0.72% | 294,500 | 81,865,180 |
| 2024-10-11 | 2.9 | 2.91 | 2.74 | 2.78 | -3.81% | 342,600 | 96,762,792 |
| 2024-10-10 | 2.94 | 3.01 | 2.85 | 2.89 | -0.69% | 439,817 | 128,752,010 |
| 2024-10-09 | 3.1 | 3.1 | 2.91 | 2.91 | -7.32% | 666,015 | 199,432,216 |
| 2024-10-08 | 3.36 | 3.36 | 3.01 | 3.14 | +2.95% | 970,701 | 306,796,671 |
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：