股票概览
3.23
+0.94%
+0.03
3.22
开盘价
3.25
最高价
3.18
最低价
76,292
成交量
数据更新至: 2025-03-25
技术指标
3.30
MA5 (5日均线)
3.37
MA10 (10日均线)
3.29
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 | 3.22 | 3.25 | 3.18 | 3.23 | +0.94% | 76,292 | 24,521,269 |
| 2025-03-24 | 3.32 | 3.33 | 3.16 | 3.2 | -4.48% | 194,099 | 62,788,696 |
| 2025-03-21 | 3.33 | 3.42 | 3.31 | 3.35 | +0.6% | 196,971 | 66,254,989 |
| 2025-03-20 | 3.37 | 3.4 | 3.33 | 3.33 | -1.48% | 140,845 | 47,154,614 |
| 2025-03-19 | 3.41 | 3.43 | 3.31 | 3.38 | -0.88% | 196,237 | 66,032,465 |
| 2025-03-18 | 3.42 | 3.47 | 3.38 | 3.41 | -2.29% | 278,288 | 95,065,479 |
| 2025-03-17 | 3.45 | 3.55 | 3.41 | 3.49 | -3.59% | 434,320 | 150,559,944 |
| 2025-03-14 | 3.5 | 3.82 | 3.45 | 3.62 | +3.13% | 708,322 | 255,504,230 |
| 2025-03-13 | 3.18 | 3.51 | 3.18 | 3.51 | +10.03% | 230,793 | 79,136,887 |
| 2025-03-12 | 3.15 | 3.28 | 3.15 | 3.19 | +0.95% | 181,996 | 58,641,945 |
| 2025-03-11 | 3.08 | 3.16 | 3.08 | 3.16 | +0.64% | 97,459 | 30,366,391 |
| 2025-03-10 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 106,400 | 33,657,722 |
| 2025-03-07 | 3.14 | 3.26 | 3.12 | 3.2 | +1.59% | 147,978 | 47,177,786 |
| 2025-03-06 | 3.13 | 3.16 | 3.09 | 3.15 | +0.64% | 71,257 | 22,362,731 |
| 2025-03-05 | 3.18 | 3.19 | 3.06 | 3.13 | -1.26% | 108,869 | 33,840,513 |
| 2025-03-04 | 3.16 | 3.18 | 3.14 | 3.17 | +0.96% | 95,618 | 30,246,117 |
| 2025-03-03 | 3.22 | 3.26 | 3.11 | 3.14 | -1.26% | 117,333 | 37,373,590 |
| 2025-02-28 | 3.31 | 3.33 | 3.18 | 3.18 | -4.79% | 177,996 | 57,919,686 |
| 2025-02-27 | 3.39 | 3.41 | 3.29 | 3.34 | -1.76% | 132,614 | 44,269,793 |
| 2025-02-26 | 3.37 | 3.49 | 3.37 | 3.4 | +1.8% | 165,676 | 56,570,997 |
| 2025-02-25 | 3.36 | 3.4 | 3.33 | 3.34 | -2.05% | 146,875 | 49,338,229 |
| 2025-02-24 | 3.35 | 3.53 | 3.34 | 3.41 | -2.29% | 311,187 | 106,241,553 |
| 2025-02-21 | 3.58 | 3.62 | 3.46 | 3.49 | -2.51% | 161,121 | 56,521,087 |
| 2025-02-20 | 3.5 | 3.64 | 3.5 | 3.58 | +1.7% | 191,137 | 68,554,907 |
| 2025-02-19 | 3.5 | 3.55 | 3.43 | 3.52 | +0.28% | 203,514 | 71,176,233 |
| 2025-02-18 | 3.46 | 3.63 | 3.43 | 3.51 | +0.57% | 366,318 | 129,444,110 |
| 2025-02-17 | 3.39 | 3.5 | 3.32 | 3.49 | +2.35% | 297,703 | 101,838,819 |
| 2025-02-14 | 3.31 | 3.49 | 3.28 | 3.41 | +2.4% | 368,868 | 124,965,068 |
| 2025-02-13 | 3.36 | 3.4 | 3.32 | 3.33 | -1.48% | 224,532 | 75,360,240 |
| 2025-02-12 | 3.36 | 3.44 | 3.29 | 3.38 | +0.3% | 362,345 | 121,590,603 |
| 2025-02-11 | 3.5 | 3.65 | 3.34 | 3.37 | -7.67% | 547,005 | 187,247,543 |
| 2025-02-10 | 3.39 | 3.73 | 3.39 | 3.65 | -2.67% | 662,193 | 235,863,867 |
| 2025-02-07 | 4 | 4 | 3.75 | 3.75 | +3.02% | 1,111,722 | 435,234,887 |
| 2025-02-06 | 3.64 | 3.64 | 3.64 | 3.64 | +9.97% | 14,305 | 5,207,020 |
| 2025-02-05 | 3.31 | 3.31 | 3.31 | 3.31 | +9.97% | 14,954 | 4,949,777 |
| 2025-01-13 | 3.01 | 3.01 | 2.9 | 3.01 | +9.85% | 327,966 | 98,408,307 |
| 2025-01-10 | 2.69 | 2.93 | 2.69 | 2.74 | +3.01% | 400,168 | 111,433,518 |
| 2025-01-09 | 2.65 | 2.72 | 2.62 | 2.66 | +0.38% | 85,057 | 22,781,607 |
| 2025-01-08 | 2.65 | 2.68 | 2.55 | 2.65 | +0.38% | 87,786 | 23,025,902 |
| 2025-01-07 | 2.57 | 2.65 | 2.54 | 2.64 | +2.72% | 80,557 | 20,966,360 |
| 2025-01-06 | 2.62 | 2.62 | 2.49 | 2.57 | -1.91% | 100,974 | 25,820,926 |
| 2025-01-03 | 2.85 | 2.86 | 2.6 | 2.62 | -6.76% | 181,960 | 48,845,486 |
| 2025-01-02 | 2.8 | 2.91 | 2.78 | 2.81 | +0.36% | 174,277 | 49,667,381 |
| 2024-12-31 | 2.86 | 2.89 | 2.77 | 2.8 | -1.75% | 135,322 | 38,264,597 |
| 2024-12-30 | 2.96 | 2.98 | 2.82 | 2.85 | -4.36% | 164,976 | 47,109,407 |
| 2024-12-27 | 2.85 | 3.03 | 2.83 | 2.98 | +4.93% | 196,186 | 58,056,178 |
| 2024-12-26 | 2.84 | 2.88 | 2.81 | 2.84 | -0.35% | 147,495 | 41,996,186 |
| 2024-12-25 | 2.98 | 2.99 | 2.8 | 2.85 | -4.36% | 156,591 | 44,669,669 |
| 2024-12-24 | 3.04 | 3.05 | 2.92 | 2.98 | -1.65% | 178,854 | 53,006,604 |
| 2024-12-23 | 3.25 | 3.26 | 3.02 | 3.03 | -7.06% | 238,880 | 73,926,175 |
| 2024-12-20 | 3.26 | 3.3 | 3.23 | 3.26 | +0.31% | 157,735 | 51,447,847 |
| 2024-12-19 | 3.3 | 3.3 | 3.19 | 3.25 | -2.4% | 201,213 | 65,009,919 |
| 2024-12-18 | 3.37 | 3.41 | 3.24 | 3.33 | -0.6% | 175,318 | 58,327,814 |
| 2024-12-17 | 3.63 | 3.65 | 3.33 | 3.35 | -7.2% | 299,149 | 102,072,240 |
| 2024-12-16 | 3.48 | 3.7 | 3.45 | 3.61 | +2.56% | 320,446 | 115,118,811 |
| 2024-12-13 | 3.66 | 3.66 | 3.48 | 3.52 | -3.83% | 294,573 | 104,839,415 |
| 2024-12-12 | 3.56 | 3.68 | 3.51 | 3.66 | +2.52% | 376,657 | 136,582,432 |
| 2024-12-11 | 3.4 | 3.6 | 3.39 | 3.57 | +3.48% | 379,364 | 134,024,741 |
| 2024-12-10 | 3.44 | 3.58 | 3.37 | 3.45 | +2.07% | 391,558 | 135,955,687 |
| 2024-12-09 | 3.4 | 3.45 | 3.34 | 3.38 | -0.88% | 177,685 | 60,056,963 |
| 2024-12-06 | 3.27 | 3.42 | 3.25 | 3.41 | +4.92% | 251,236 | 84,390,826 |
| 2024-12-05 | 3.2 | 3.26 | 3.2 | 3.25 | +0.62% | 143,222 | 46,297,384 |
| 2024-12-04 | 3.32 | 3.38 | 3.2 | 3.23 | -3% | 267,590 | 87,892,728 |
| 2024-12-03 | 3.43 | 3.45 | 3.29 | 3.33 | -2.92% | 243,048 | 81,352,606 |
| 2024-12-02 | 3.29 | 3.47 | 3.26 | 3.43 | +4.26% | 355,122 | 119,356,250 |
| 2024-11-29 | 3.18 | 3.35 | 3.12 | 3.29 | +2.49% | 398,287 | 129,541,164 |
| 2024-11-28 | 3.09 | 3.24 | 3.08 | 3.21 | +3.88% | 357,684 | 113,558,304 |
| 2024-11-27 | 3.1 | 3.14 | 2.96 | 3.09 | +1.98% | 316,073 | 96,355,089 |
| 2024-11-26 | 3.01 | 3.09 | 3 | 3.03 | 0% | 120,709 | 36,698,897 |
| 2024-11-25 | 2.94 | 3.03 | 2.9 | 3.03 | +2.71% | 158,875 | 47,276,540 |
| 2024-11-22 | 3.04 | 3.14 | 2.94 | 2.95 | -2.96% | 229,710 | 69,749,115 |
| 2024-11-21 | 3 | 3.04 | 2.95 | 3.04 | +1.33% | 148,209 | 44,547,846 |
| 2024-11-20 | 2.93 | 3 | 2.91 | 3 | +2.39% | 142,428 | 42,254,334 |
| 2024-11-19 | 2.91 | 2.97 | 2.85 | 2.93 | +0.34% | 183,668 | 53,298,527 |
| 2024-11-18 | 3.12 | 3.15 | 2.92 | 2.92 | -7.01% | 331,853 | 99,520,101 |
| 2024-11-15 | 3.08 | 3.35 | 3.04 | 3.14 | +1.62% | 520,871 | 165,228,375 |
| 2024-11-14 | 3.14 | 3.24 | 3.09 | 3.09 | -1.59% | 254,294 | 79,720,509 |
| 2024-11-13 | 3.14 | 3.19 | 3.06 | 3.14 | -0.63% | 186,641 | 58,357,831 |
| 2024-11-12 | 3.22 | 3.26 | 3.12 | 3.16 | -0.94% | 249,392 | 79,601,261 |
| 2024-11-11 | 3.19 | 3.23 | 3.11 | 3.19 | -1.24% | 235,847 | 74,515,558 |
| 2024-11-08 | 3.33 | 3.37 | 3.2 | 3.23 | -2.42% | 336,069 | 109,331,120 |
| 2024-11-07 | 3.13 | 3.32 | 3.12 | 3.31 | +4.75% | 422,108 | 137,752,823 |
| 2024-11-06 | 3.06 | 3.18 | 3 | 3.16 | +3.61% | 323,576 | 100,248,326 |
| 2024-11-05 | 2.99 | 3.09 | 2.98 | 3.05 | +2.01% | 226,646 | 68,766,499 |
| 2024-11-04 | 2.99 | 3.01 | 2.9 | 2.99 | +1.01% | 173,005 | 51,340,623 |
| 2024-11-01 | 3.08 | 3.1 | 2.93 | 2.96 | -3.9% | 220,120 | 65,766,598 |
| 2024-10-31 | 2.99 | 3.15 | 2.98 | 3.08 | +2.33% | 270,513 | 83,283,536 |
| 2024-10-30 | 2.96 | 3.01 | 2.95 | 3.01 | +0.33% | 173,647 | 51,686,054 |
| 2024-10-29 | 3.07 | 3.07 | 2.95 | 3 | -2.28% | 285,285 | 85,517,301 |
| 2024-10-28 | 2.88 | 3.07 | 2.88 | 3.07 | +5.5% | 366,988 | 109,717,016 |
| 2024-10-25 | 2.9 | 2.95 | 2.88 | 2.91 | +0.34% | 219,035 | 63,674,288 |
| 2024-10-24 | 2.85 | 2.94 | 2.83 | 2.9 | +1.4% | 272,418 | 78,887,690 |
| 2024-10-23 | 2.84 | 3 | 2.82 | 2.86 | +0.35% | 327,946 | 94,609,345 |
| 2024-10-22 | 2.75 | 2.86 | 2.72 | 2.85 | +4.01% | 280,843 | 78,462,884 |
| 2024-10-21 | 2.8 | 2.81 | 2.71 | 2.74 | -1.08% | 252,029 | 69,093,779 |
| 2024-10-18 | 2.66 | 2.8 | 2.64 | 2.77 | +4.14% | 391,706 | 107,721,426 |
| 2024-10-17 | 2.65 | 2.69 | 2.61 | 2.66 | +0.76% | 210,016 | 55,712,823 |
| 2024-10-16 | 2.6 | 2.67 | 2.6 | 2.64 | 0% | 160,640 | 42,382,423 |
| 2024-10-15 | 2.6 | 2.68 | 2.56 | 2.64 | -2.58% | 270,773 | 71,506,739 |
| 2024-10-14 | 2.68 | 2.74 | 2.68 | 2.71 | +1.12% | 184,215 | 49,918,439 |
| 2024-10-11 | 2.76 | 2.82 | 2.65 | 2.68 | -3.25% | 265,270 | 72,336,955 |
| 2024-10-10 | 2.72 | 2.91 | 2.68 | 2.77 | +2.21% | 360,178 | 100,783,983 |
| 2024-10-09 | 2.96 | 2.97 | 2.71 | 2.71 | -9.97% | 403,313 | 113,278,256 |
| 2024-10-08 | 3.19 | 3.22 | 2.86 | 3.01 | +2.38% | 785,347 | 238,051,535 |
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：