股票概览
3.16
+0.96%
+0.03
3.13
开盘价
3.16
最高价
3.1
最低价
94,875
成交量
数据更新至: 2025-03-25
技术指标
3.19
MA5 (5日均线)
3.18
MA10 (10日均线)
3.16
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 | 3.13 | 3.16 | 3.1 | 3.16 | +0.96% | 94,875 | 29,630,176 |
| 2025-03-24 | 3.19 | 3.21 | 3.07 | 3.13 | -2.19% | 206,323 | 64,736,033 |
| 2025-03-21 | 3.24 | 3.26 | 3.18 | 3.2 | -1.23% | 233,711 | 75,248,117 |
| 2025-03-20 | 3.21 | 3.27 | 3.2 | 3.24 | +1.25% | 193,631 | 62,670,234 |
| 2025-03-19 | 3.21 | 3.26 | 3.19 | 3.2 | 0% | 202,551 | 65,138,814 |
| 2025-03-18 | 3.23 | 3.25 | 3.18 | 3.2 | -0.62% | 157,215 | 50,277,383 |
| 2025-03-17 | 3.21 | 3.25 | 3.2 | 3.22 | +0.31% | 197,139 | 63,491,026 |
| 2025-03-14 | 3.11 | 3.21 | 3.11 | 3.21 | +3.22% | 281,169 | 88,880,694 |
| 2025-03-13 | 3.12 | 3.13 | 3.07 | 3.11 | -0.64% | 169,108 | 52,398,180 |
| 2025-03-12 | 3.11 | 3.16 | 3.09 | 3.13 | +0.64% | 191,736 | 59,862,965 |
| 2025-03-11 | 3.09 | 3.12 | 3.05 | 3.11 | 0% | 176,660 | 54,596,158 |
| 2025-03-10 | 3.06 | 3.12 | 3.06 | 3.11 | +1.63% | 198,072 | 61,373,040 |
| 2025-03-07 | 3.09 | 3.1 | 3.05 | 3.06 | -1.29% | 168,412 | 51,694,976 |
| 2025-03-06 | 3.1 | 3.11 | 3.06 | 3.1 | +0.32% | 231,714 | 71,510,241 |
| 2025-03-05 | 3.15 | 3.15 | 3.06 | 3.09 | -2.22% | 190,845 | 58,872,210 |
| 2025-03-04 | 3.17 | 3.17 | 3.12 | 3.16 | -0.32% | 139,889 | 43,948,635 |
| 2025-03-03 | 3.15 | 3.21 | 3.15 | 3.17 | +0.32% | 148,814 | 47,341,010 |
| 2025-02-28 | 3.24 | 3.26 | 3.15 | 3.16 | -2.77% | 180,405 | 57,592,186 |
| 2025-02-27 | 3.26 | 3.28 | 3.2 | 3.25 | -0.31% | 163,929 | 53,110,986 |
| 2025-02-26 | 3.23 | 3.27 | 3.22 | 3.26 | +0.93% | 141,271 | 45,815,646 |
| 2025-02-25 | 3.23 | 3.27 | 3.21 | 3.23 | -0.92% | 137,834 | 44,575,577 |
| 2025-02-24 | 3.24 | 3.28 | 3.2 | 3.26 | +0.62% | 154,349 | 50,040,183 |
| 2025-02-21 | 3.27 | 3.29 | 3.19 | 3.24 | -0.92% | 166,714 | 53,756,504 |
| 2025-02-20 | 3.2 | 3.28 | 3.19 | 3.27 | +2.19% | 186,408 | 60,626,265 |
| 2025-02-19 | 3.22 | 3.23 | 3.18 | 3.2 | 0% | 168,123 | 53,739,662 |
| 2025-02-18 | 3.34 | 3.34 | 3.19 | 3.2 | -4.19% | 226,751 | 73,804,927 |
| 2025-02-17 | 3.29 | 3.36 | 3.27 | 3.34 | +2.45% | 249,390 | 83,077,874 |
| 2025-02-14 | 3.23 | 3.3 | 3.22 | 3.26 | +1.24% | 178,101 | 58,222,721 |
| 2025-02-13 | 3.26 | 3.26 | 3.21 | 3.22 | -1.23% | 148,527 | 48,105,083 |
| 2025-02-12 | 3.27 | 3.29 | 3.21 | 3.26 | -0.61% | 199,608 | 64,802,619 |
| 2025-02-11 | 3.33 | 3.35 | 3.25 | 3.28 | -1.8% | 160,581 | 52,514,261 |
| 2025-02-10 | 3.24 | 3.34 | 3.24 | 3.34 | +2.77% | 238,974 | 78,860,695 |
| 2025-02-07 | 3.19 | 3.27 | 3.19 | 3.25 | +1.88% | 211,330 | 68,342,440 |
| 2025-02-06 | 3.16 | 3.19 | 3.11 | 3.19 | +0.95% | 161,177 | 50,857,319 |
| 2025-02-05 | 3.12 | 3.17 | 3.09 | 3.16 | +2.27% | 199,001 | 62,562,691 |
| 2025-01-27 | 3.2 | 3.21 | 3.09 | 3.09 | -8.04% | 447,702 | 140,883,376 |
| 2025-01-24 | 3.35 | 3.38 | 3.32 | 3.36 | +0.3% | 109,246 | 36,579,093 |
| 2025-01-23 | 3.37 | 3.43 | 3.35 | 3.35 | +0.3% | 130,390 | 44,208,960 |
| 2025-01-22 | 3.37 | 3.37 | 3.33 | 3.34 | -1.18% | 84,400 | 28,261,318 |
| 2025-01-21 | 3.42 | 3.44 | 3.35 | 3.38 | -1.17% | 112,181 | 37,890,122 |
| 2025-01-20 | 3.41 | 3.45 | 3.39 | 3.42 | +1.18% | 133,017 | 45,530,714 |
| 2025-01-17 | 3.39 | 3.41 | 3.35 | 3.38 | -0.59% | 97,116 | 32,812,056 |
| 2025-01-16 | 3.41 | 3.45 | 3.36 | 3.4 | +0.59% | 165,964 | 56,553,403 |
| 2025-01-15 | 3.42 | 3.43 | 3.37 | 3.38 | -1.46% | 149,816 | 50,785,812 |
| 2025-01-14 | 3.33 | 3.43 | 3.33 | 3.43 | +3% | 190,310 | 64,535,297 |
| 2025-01-13 | 3.27 | 3.33 | 3.22 | 3.33 | +0.91% | 134,423 | 44,218,144 |
| 2025-01-10 | 3.4 | 3.41 | 3.3 | 3.3 | -2.94% | 176,810 | 59,221,181 |
| 2025-01-09 | 3.38 | 3.46 | 3.36 | 3.4 | -0.58% | 150,611 | 51,184,387 |
| 2025-01-08 | 3.44 | 3.5 | 3.34 | 3.42 | -1.44% | 211,399 | 72,596,235 |
| 2025-01-07 | 3.47 | 3.51 | 3.38 | 3.47 | -1.42% | 252,123 | 86,338,548 |
| 2025-01-06 | 3.38 | 3.55 | 3.31 | 3.52 | +4.76% | 336,632 | 116,920,729 |
| 2025-01-03 | 3.45 | 3.48 | 3.34 | 3.36 | -2.61% | 176,737 | 60,219,391 |
| 2025-01-02 | 3.52 | 3.57 | 3.41 | 3.45 | -1.99% | 169,463 | 59,327,019 |
| 2024-12-31 | 3.61 | 3.64 | 3.52 | 3.52 | -2.76% | 151,255 | 54,015,362 |
| 2024-12-30 | 3.63 | 3.65 | 3.57 | 3.62 | -0.82% | 150,141 | 54,092,692 |
| 2024-12-27 | 3.57 | 3.68 | 3.56 | 3.65 | +1.96% | 184,614 | 67,335,568 |
| 2024-12-26 | 3.55 | 3.61 | 3.52 | 3.58 | +0.28% | 113,463 | 40,656,207 |
| 2024-12-25 | 3.63 | 3.67 | 3.52 | 3.57 | -2.19% | 193,502 | 69,116,895 |
| 2024-12-24 | 3.59 | 3.66 | 3.57 | 3.65 | +1.67% | 173,964 | 62,901,338 |
| 2024-12-23 | 3.82 | 3.82 | 3.57 | 3.59 | -6.02% | 338,724 | 123,845,039 |
| 2024-12-20 | 3.8 | 3.84 | 3.76 | 3.82 | +1.33% | 208,893 | 79,451,942 |
| 2024-12-19 | 3.76 | 3.81 | 3.71 | 3.77 | -0.53% | 202,369 | 75,908,031 |
| 2024-12-18 | 3.84 | 3.84 | 3.76 | 3.79 | -0.52% | 220,692 | 83,885,832 |
| 2024-12-17 | 4.01 | 4.03 | 3.78 | 3.81 | -4.99% | 400,512 | 155,297,476 |
| 2024-12-16 | 4.02 | 4.11 | 3.99 | 4.01 | -0.25% | 240,621 | 97,383,035 |
| 2024-12-13 | 4.13 | 4.13 | 4.02 | 4.02 | -3.13% | 291,168 | 118,450,235 |
| 2024-12-12 | 4.1 | 4.16 | 4.08 | 4.15 | +0.97% | 339,476 | 140,286,529 |
| 2024-12-11 | 4.03 | 4.13 | 4.01 | 4.11 | +1.73% | 277,261 | 113,431,270 |
| 2024-12-10 | 4.15 | 4.17 | 4.02 | 4.04 | -0.49% | 339,134 | 139,061,640 |
| 2024-12-09 | 4.12 | 4.16 | 4.01 | 4.06 | -0.73% | 352,019 | 143,329,911 |
| 2024-12-06 | 3.94 | 4.09 | 3.92 | 4.09 | +3.54% | 386,033 | 155,444,318 |
| 2024-12-05 | 3.9 | 3.95 | 3.89 | 3.95 | +0.77% | 192,632 | 75,500,519 |
| 2024-12-04 | 4 | 4 | 3.89 | 3.92 | -2.24% | 299,664 | 118,412,809 |
| 2024-12-03 | 3.98 | 4.03 | 3.94 | 4.01 | +0.5% | 260,913 | 104,148,534 |
| 2024-12-02 | 3.88 | 4 | 3.88 | 3.99 | +3.1% | 316,151 | 125,354,094 |
| 2024-11-29 | 3.87 | 3.9 | 3.8 | 3.87 | -0.26% | 264,965 | 102,333,216 |
| 2024-11-28 | 3.81 | 3.93 | 3.8 | 3.88 | +1.57% | 288,753 | 112,083,784 |
| 2024-11-27 | 3.8 | 3.83 | 3.67 | 3.82 | +0.26% | 224,598 | 84,210,798 |
| 2024-11-26 | 3.8 | 3.9 | 3.79 | 3.81 | +0.26% | 232,912 | 89,565,415 |
| 2024-11-25 | 3.75 | 3.82 | 3.72 | 3.8 | +1.88% | 184,058 | 69,379,231 |
| 2024-11-22 | 3.92 | 3.92 | 3.72 | 3.73 | -5.09% | 216,085 | 82,634,681 |
| 2024-11-21 | 3.88 | 3.97 | 3.85 | 3.93 | +0.26% | 221,592 | 86,515,586 |
| 2024-11-20 | 3.8 | 3.92 | 3.76 | 3.92 | +3.7% | 273,240 | 105,889,100 |
| 2024-11-19 | 3.69 | 3.78 | 3.68 | 3.78 | +2.72% | 174,348 | 65,168,897 |
| 2024-11-18 | 3.75 | 3.82 | 3.65 | 3.68 | -1.6% | 242,419 | 90,172,891 |
| 2024-11-15 | 3.85 | 3.89 | 3.73 | 3.74 | -2.86% | 249,824 | 95,333,162 |
| 2024-11-14 | 3.97 | 3.98 | 3.83 | 3.85 | -3.27% | 258,768 | 100,822,043 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 3.98 | -2.21% | 368,959 | 146,575,704 |
| 2024-11-12 | 4.05 | 4.2 | 4.03 | 4.07 | -0.25% | 542,270 | 223,869,810 |
| 2024-11-11 | 4.09 | 4.11 | 3.96 | 4.08 | -0.24% | 369,440 | 148,861,793 |
| 2024-11-08 | 4.13 | 4.2 | 4.05 | 4.09 | -0.73% | 513,458 | 211,062,063 |
| 2024-11-07 | 3.88 | 4.18 | 3.84 | 4.12 | +5.64% | 672,824 | 272,476,118 |
| 2024-11-06 | 3.8 | 3.93 | 3.76 | 3.9 | +3.17% | 465,720 | 180,057,363 |
| 2024-11-05 | 3.68 | 3.78 | 3.65 | 3.78 | +2.72% | 289,006 | 108,106,833 |
| 2024-11-04 | 3.63 | 3.69 | 3.62 | 3.68 | +1.1% | 178,146 | 65,241,536 |
| 2024-11-01 | 3.72 | 3.77 | 3.61 | 3.64 | -2.93% | 279,652 | 102,885,484 |
| 2024-10-31 | 3.67 | 3.79 | 3.66 | 3.75 | +1.9% | 259,755 | 97,064,408 |
| 2024-10-30 | 3.68 | 3.72 | 3.63 | 3.68 | -0.54% | 227,571 | 83,654,614 |
| 2024-10-29 | 3.85 | 3.87 | 3.67 | 3.7 | -4.64% | 416,378 | 155,857,776 |
| 2024-10-28 | 3.68 | 3.91 | 3.67 | 3.88 | +4.86% | 470,068 | 179,515,606 |
| 2024-10-25 | 3.64 | 3.71 | 3.62 | 3.7 | +1.09% | 315,179 | 115,696,855 |
| 2024-10-24 | 3.6 | 3.69 | 3.58 | 3.66 | +1.39% | 347,951 | 126,916,636 |
| 2024-10-23 | 3.64 | 3.65 | 3.58 | 3.61 | -0.55% | 263,205 | 95,071,136 |
| 2024-10-22 | 3.55 | 3.65 | 3.5 | 3.63 | +2.25% | 348,995 | 125,830,002 |
| 2024-10-21 | 3.51 | 3.58 | 3.46 | 3.55 | +0.85% | 363,900 | 128,190,774 |
| 2024-10-18 | 3.39 | 3.57 | 3.38 | 3.52 | +3.53% | 325,001 | 112,829,370 |
| 2024-10-17 | 3.46 | 3.51 | 3.4 | 3.4 | -1.73% | 197,974 | 68,373,068 |
| 2024-10-16 | 3.39 | 3.48 | 3.38 | 3.46 | +0.58% | 177,260 | 61,104,037 |
| 2024-10-15 | 3.5 | 3.54 | 3.44 | 3.44 | -1.71% | 241,755 | 84,588,717 |
| 2024-10-14 | 3.45 | 3.51 | 3.37 | 3.5 | +2.04% | 279,380 | 96,491,423 |
| 2024-10-11 | 3.6 | 3.6 | 3.38 | 3.43 | -6.03% | 324,561 | 113,193,011 |
| 2024-10-10 | 3.65 | 3.79 | 3.6 | 3.65 | +1.39% | 401,694 | 148,707,236 |
| 2024-10-09 | 3.95 | 3.98 | 3.6 | 3.6 | -12.62% | 594,871 | 226,028,155 |
| 2024-10-08 | 4.32 | 4.32 | 3.8 | 4.12 | +12.88% | 966,305 | 391,969,030 |
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：