股票概览
3.26
+0.93%
+0.03
3.25
开盘价
3.27
最高价
3.22
最低价
81,249
成交量
数据更新至: 2025-03-25
技术指标
3.33
MA5 (5日均线)
3.40
MA10 (10日均线)
3.38
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 | 3.25 | 3.27 | 3.22 | 3.26 | +0.93% | 81,249 | 26,293,204 |
| 2025-03-24 | 3.38 | 3.4 | 3.17 | 3.23 | -4.44% | 332,675 | 108,604,342 |
| 2025-03-21 | 3.37 | 3.49 | 3.36 | 3.38 | -0.29% | 299,933 | 102,704,708 |
| 2025-03-20 | 3.38 | 3.42 | 3.35 | 3.39 | +0.3% | 158,601 | 53,765,378 |
| 2025-03-19 | 3.43 | 3.43 | 3.36 | 3.38 | -1.74% | 198,646 | 67,313,101 |
| 2025-03-18 | 3.5 | 3.51 | 3.42 | 3.44 | -1.71% | 242,292 | 83,488,026 |
| 2025-03-17 | 3.49 | 3.55 | 3.49 | 3.5 | +0.57% | 347,862 | 122,335,079 |
| 2025-03-14 | 3.45 | 3.5 | 3.36 | 3.48 | -0.29% | 390,268 | 133,795,006 |
| 2025-03-13 | 3.44 | 3.5 | 3.33 | 3.49 | +2.05% | 443,957 | 151,940,859 |
| 2025-03-12 | 3.36 | 3.44 | 3.36 | 3.42 | +1.79% | 294,149 | 100,108,899 |
| 2025-03-11 | 3.34 | 3.38 | 3.31 | 3.36 | -0.3% | 181,942 | 60,726,037 |
| 2025-03-10 | 3.38 | 3.43 | 3.34 | 3.37 | 0% | 195,795 | 66,142,926 |
| 2025-03-07 | 3.37 | 3.46 | 3.31 | 3.37 | +0.3% | 362,905 | 123,122,060 |
| 2025-03-06 | 3.33 | 3.37 | 3.28 | 3.36 | +1.51% | 305,726 | 101,899,630 |
| 2025-03-05 | 3.4 | 3.42 | 3.28 | 3.31 | -2.07% | 226,539 | 75,151,144 |
| 2025-03-04 | 3.34 | 3.38 | 3.31 | 3.38 | +0.9% | 183,420 | 61,215,443 |
| 2025-03-03 | 3.35 | 3.44 | 3.32 | 3.35 | +0.6% | 294,098 | 99,519,588 |
| 2025-02-28 | 3.39 | 3.46 | 3.33 | 3.33 | -2.06% | 422,746 | 142,783,416 |
| 2025-02-27 | 3.48 | 3.52 | 3.36 | 3.4 | -2.3% | 319,099 | 109,262,388 |
| 2025-02-26 | 3.49 | 3.53 | 3.45 | 3.48 | -0.57% | 249,137 | 86,808,786 |
| 2025-02-25 | 3.47 | 3.56 | 3.44 | 3.5 | 0% | 296,350 | 104,122,583 |
| 2025-02-24 | 3.43 | 3.55 | 3.43 | 3.5 | +2.04% | 398,736 | 139,354,002 |
| 2025-02-21 | 3.46 | 3.53 | 3.38 | 3.43 | -0.87% | 295,175 | 101,066,965 |
| 2025-02-20 | 3.39 | 3.47 | 3.37 | 3.46 | +2.06% | 255,657 | 87,540,516 |
| 2025-02-19 | 3.39 | 3.41 | 3.35 | 3.39 | 0% | 278,312 | 93,969,685 |
| 2025-02-18 | 3.56 | 3.58 | 3.38 | 3.39 | -4.51% | 373,793 | 129,130,970 |
| 2025-02-17 | 3.41 | 3.59 | 3.41 | 3.55 | +4.41% | 485,989 | 170,621,982 |
| 2025-02-14 | 3.43 | 3.47 | 3.36 | 3.4 | -0.58% | 294,536 | 100,257,924 |
| 2025-02-13 | 3.44 | 3.48 | 3.41 | 3.42 | -0.58% | 295,776 | 101,687,755 |
| 2025-02-12 | 3.4 | 3.45 | 3.37 | 3.44 | +1.47% | 301,434 | 102,753,229 |
| 2025-02-11 | 3.45 | 3.49 | 3.37 | 3.39 | -2.87% | 415,156 | 140,905,721 |
| 2025-02-10 | 3.31 | 3.68 | 3.3 | 3.49 | +6.4% | 688,432 | 240,938,874 |
| 2025-02-07 | 3.19 | 3.32 | 3.17 | 3.28 | +3.47% | 363,776 | 118,735,347 |
| 2025-02-06 | 3.15 | 3.19 | 3.07 | 3.17 | +1.28% | 288,620 | 90,679,390 |
| 2025-02-05 | 3.1 | 3.16 | 3.08 | 3.13 | +1.95% | 226,333 | 70,757,510 |
| 2025-01-27 | 3.14 | 3.19 | 3.04 | 3.07 | -1.92% | 302,648 | 94,073,864 |
| 2025-01-24 | 3.12 | 3.15 | 3.07 | 3.13 | +0.64% | 191,087 | 59,517,809 |
| 2025-01-23 | 3.19 | 3.27 | 3.1 | 3.11 | -0.96% | 287,591 | 91,975,172 |
| 2025-01-22 | 3.2 | 3.22 | 3.11 | 3.14 | -1.88% | 216,923 | 68,377,084 |
| 2025-01-21 | 3.31 | 3.32 | 3.19 | 3.2 | -2.74% | 219,420 | 70,706,775 |
| 2025-01-20 | 3.31 | 3.35 | 3.23 | 3.29 | +0.92% | 217,719 | 71,819,661 |
| 2025-01-17 | 3.33 | 3.34 | 3.25 | 3.26 | -1.51% | 173,081 | 56,824,111 |
| 2025-01-16 | 3.32 | 3.42 | 3.29 | 3.31 | +0.3% | 245,613 | 82,335,225 |
| 2025-01-15 | 3.31 | 3.36 | 3.26 | 3.3 | -0.6% | 214,308 | 70,789,208 |
| 2025-01-14 | 3.16 | 3.33 | 3.16 | 3.32 | +5.06% | 269,671 | 88,076,251 |
| 2025-01-13 | 3.1 | 3.19 | 3.05 | 3.16 | 0% | 192,614 | 60,328,739 |
| 2025-01-10 | 3.29 | 3.34 | 3.16 | 3.16 | -3.95% | 299,917 | 96,966,893 |
| 2025-01-09 | 3.28 | 3.32 | 3.24 | 3.29 | 0% | 212,570 | 69,942,754 |
| 2025-01-08 | 3.32 | 3.35 | 3.18 | 3.29 | -1.5% | 329,696 | 107,279,886 |
| 2025-01-07 | 3.24 | 3.35 | 3.24 | 3.34 | +3.09% | 207,332 | 68,359,045 |
| 2025-01-06 | 3.27 | 3.32 | 3.15 | 3.24 | 0% | 275,649 | 89,620,728 |
| 2025-01-03 | 3.44 | 3.45 | 3.24 | 3.24 | -5.26% | 328,960 | 108,976,055 |
| 2025-01-02 | 3.57 | 3.62 | 3.3 | 3.42 | -3.66% | 397,699 | 137,917,757 |
| 2024-12-31 | 3.66 | 3.71 | 3.55 | 3.55 | -2.74% | 235,714 | 85,394,461 |
| 2024-12-30 | 3.67 | 3.7 | 3.56 | 3.65 | -1.35% | 280,727 | 101,549,590 |
| 2024-12-27 | 3.61 | 3.8 | 3.6 | 3.7 | +3.06% | 434,778 | 162,315,077 |
| 2024-12-26 | 3.54 | 3.67 | 3.54 | 3.59 | +1.41% | 275,341 | 99,382,131 |
| 2024-12-25 | 3.68 | 3.69 | 3.47 | 3.54 | -3.8% | 420,114 | 148,582,521 |
| 2024-12-24 | 3.76 | 3.8 | 3.64 | 3.68 | -1.87% | 385,075 | 142,193,420 |
| 2024-12-23 | 4 | 4.02 | 3.73 | 3.75 | -6.25% | 552,471 | 212,017,279 |
| 2024-12-20 | 3.99 | 4.06 | 3.98 | 4 | -0.74% | 307,498 | 123,399,884 |
| 2024-12-19 | 4 | 4.08 | 3.92 | 4.03 | +0.25% | 295,498 | 119,061,998 |
| 2024-12-18 | 4.15 | 4.21 | 4.01 | 4.02 | -3.37% | 453,454 | 183,708,693 |
| 2024-12-17 | 4.3 | 4.36 | 4.15 | 4.16 | -2.8% | 450,839 | 189,865,985 |
| 2024-12-16 | 4.16 | 4.4 | 4.14 | 4.28 | +3.13% | 628,120 | 269,658,668 |
| 2024-12-13 | 4.3 | 4.31 | 4.14 | 4.15 | -4.16% | 513,982 | 217,031,468 |
| 2024-12-12 | 4.29 | 4.37 | 4.23 | 4.33 | +0.46% | 461,438 | 197,832,534 |
| 2024-12-11 | 4.26 | 4.32 | 4.25 | 4.31 | +0.47% | 400,595 | 171,772,829 |
| 2024-12-10 | 4.37 | 4.48 | 4.28 | 4.29 | +1.18% | 687,277 | 299,738,249 |
| 2024-12-09 | 4.36 | 4.4 | 4.21 | 4.24 | -3.64% | 543,843 | 233,031,238 |
| 2024-12-06 | 4.31 | 4.4 | 4.23 | 4.4 | +2.33% | 640,888 | 279,103,585 |
| 2024-12-05 | 4.19 | 4.3 | 4.17 | 4.3 | +1.9% | 501,734 | 213,217,198 |
| 2024-12-04 | 4.32 | 4.36 | 4.19 | 4.22 | -2.99% | 766,948 | 326,673,488 |
| 2024-12-03 | 4.47 | 4.53 | 4.3 | 4.35 | -3.33% | 901,077 | 394,068,087 |
| 2024-12-02 | 4.49 | 4.58 | 4.45 | 4.5 | -1.1% | 1,121,136 | 503,889,025 |
| 2024-11-29 | 4.67 | 4.69 | 4.39 | 4.55 | -5.21% | 1,941,084 | 876,742,586 |
| 2024-11-28 | 4.23 | 5.08 | 4.23 | 4.8 | +13.48% | 2,713,454 | 1,303,933,583 |
| 2024-11-27 | 4.07 | 4.3 | 3.95 | 4.23 | +2.17% | 1,041,482 | 433,432,524 |
| 2024-11-26 | 4 | 4.35 | 3.91 | 4.14 | +3.24% | 1,150,817 | 473,473,953 |
| 2024-11-25 | 3.84 | 4.05 | 3.75 | 4.01 | +4.43% | 616,380 | 241,256,862 |
| 2024-11-22 | 3.98 | 4.1 | 3.81 | 3.84 | -4.24% | 640,749 | 254,446,203 |
| 2024-11-21 | 4.08 | 4.11 | 3.94 | 4.01 | -2.43% | 605,094 | 242,794,121 |
| 2024-11-20 | 3.9 | 4.13 | 3.87 | 4.11 | +4.31% | 834,855 | 338,653,045 |
| 2024-11-19 | 3.96 | 4.04 | 3.74 | 3.94 | -3.9% | 878,838 | 341,594,578 |
| 2024-11-18 | 3.97 | 4.18 | 3.96 | 4.1 | +5.4% | 1,113,671 | 454,198,444 |
| 2024-11-15 | 3.77 | 4.11 | 3.77 | 3.89 | +2.37% | 881,916 | 349,798,621 |
| 2024-11-14 | 3.96 | 3.98 | 3.79 | 3.8 | -4.04% | 438,125 | 169,255,552 |
| 2024-11-13 | 3.96 | 4 | 3.83 | 3.96 | -1% | 564,595 | 220,562,053 |
| 2024-11-12 | 4.17 | 4.2 | 3.95 | 4 | -4.08% | 762,635 | 309,258,376 |
| 2024-11-11 | 4.14 | 4.2 | 4.09 | 4.17 | +0.72% | 628,761 | 260,254,820 |
| 2024-11-08 | 4.32 | 4.38 | 4.12 | 4.14 | -2.59% | 998,711 | 421,438,862 |
| 2024-11-07 | 3.98 | 4.37 | 3.93 | 4.25 | +5.2% | 1,364,016 | 569,943,911 |
| 2024-11-06 | 3.92 | 4.27 | 3.9 | 4.04 | +3.86% | 1,396,379 | 568,248,233 |
| 2024-11-05 | 3.87 | 3.93 | 3.78 | 3.89 | +1.83% | 888,351 | 343,131,876 |
| 2024-11-04 | 3.65 | 3.9 | 3.62 | 3.82 | +3.24% | 765,795 | 286,231,998 |
| 2024-11-01 | 3.9 | 3.95 | 3.65 | 3.7 | -7.73% | 1,075,949 | 406,563,094 |
| 2024-10-31 | 3.81 | 4.28 | 3.78 | 4.01 | +7.8% | 1,641,307 | 668,084,703 |
| 2024-10-30 | 3.58 | 3.73 | 3.57 | 3.72 | +3.05% | 662,970 | 242,957,954 |
| 2024-10-29 | 3.94 | 3.95 | 3.6 | 3.61 | -6.48% | 982,885 | 365,771,381 |
| 2024-10-28 | 3.69 | 3.9 | 3.65 | 3.86 | +3.21% | 1,053,581 | 399,862,813 |
| 2024-10-25 | 3.46 | 3.77 | 3.41 | 3.74 | +6.55% | 1,090,613 | 398,544,320 |
| 2024-10-24 | 3.71 | 3.71 | 3.5 | 3.51 | -5.65% | 747,200 | 267,545,297 |
| 2024-10-23 | 3.6 | 3.94 | 3.5 | 3.72 | +2.48% | 1,263,055 | 460,383,742 |
| 2024-10-22 | 3.38 | 3.7 | 3.33 | 3.63 | +8.04% | 1,538,156 | 544,304,626 |
| 2024-10-21 | 3.34 | 3.42 | 3.31 | 3.36 | +0.9% | 868,068 | 292,074,548 |
| 2024-10-18 | 3.16 | 3.42 | 3.16 | 3.33 | +4.72% | 998,904 | 328,594,884 |
| 2024-10-17 | 3.23 | 3.32 | 3.17 | 3.18 | -0.93% | 627,461 | 203,529,541 |
| 2024-10-16 | 3.19 | 3.28 | 3.16 | 3.21 | -1.83% | 724,410 | 232,672,170 |
| 2024-10-15 | 3.34 | 3.43 | 3.26 | 3.27 | -2.1% | 916,306 | 307,780,604 |
| 2024-10-14 | 3.27 | 3.41 | 3.18 | 3.34 | +4.05% | 862,448 | 282,996,189 |
| 2024-10-11 | 3.37 | 3.46 | 3.16 | 3.21 | -6.69% | 995,892 | 326,947,182 |
| 2024-10-10 | 3.49 | 3.68 | 3.31 | 3.44 | -7.03% | 1,470,426 | 509,446,416 |
| 2024-10-09 | 4.08 | 4.1 | 3.7 | 3.7 | -19.91% | 2,188,105 | 849,674,792 |
| 2024-10-08 | 4.75 | 4.92 | 4.17 | 4.62 | +10.79% | 3,445,951 | 1,577,645,775 |
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：