股票概览
3.36
+0.9%
+0.03
3.34
开盘价
3.37
最高价
3.29
最低价
55,634
成交量
数据更新至: 2025-03-25
技术指标
3.40
MA5 (5日均线)
3.40
MA10 (10日均线)
3.31
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 | 3.34 | 3.37 | 3.29 | 3.36 | +0.9% | 55,634 | 18,501,217 |
| 2025-03-24 | 3.4 | 3.44 | 3.27 | 3.33 | -2.63% | 102,511 | 34,281,699 |
| 2025-03-21 | 3.46 | 3.48 | 3.41 | 3.42 | -0.87% | 92,358 | 31,783,988 |
| 2025-03-20 | 3.45 | 3.47 | 3.42 | 3.45 | +0.29% | 70,192 | 24,200,440 |
| 2025-03-19 | 3.47 | 3.5 | 3.43 | 3.44 | -1.43% | 88,473 | 30,550,775 |
| 2025-03-18 | 3.45 | 3.5 | 3.4 | 3.49 | +1.16% | 114,031 | 39,421,054 |
| 2025-03-17 | 3.44 | 3.48 | 3.39 | 3.45 | +1.17% | 107,034 | 36,738,045 |
| 2025-03-14 | 3.32 | 3.41 | 3.29 | 3.41 | +2.71% | 111,881 | 37,560,750 |
| 2025-03-13 | 3.28 | 3.32 | 3.24 | 3.32 | +0.91% | 100,125 | 32,862,191 |
| 2025-03-12 | 3.26 | 3.32 | 3.22 | 3.29 | +1.23% | 101,739 | 33,355,502 |
| 2025-03-11 | 3.19 | 3.25 | 3.16 | 3.25 | +0.93% | 70,882 | 22,738,782 |
| 2025-03-10 | 3.17 | 3.24 | 3.17 | 3.22 | +1.58% | 75,148 | 24,156,223 |
| 2025-03-07 | 3.23 | 3.24 | 3.15 | 3.17 | -1.86% | 69,774 | 22,212,163 |
| 2025-03-06 | 3.19 | 3.23 | 3.14 | 3.23 | +1.89% | 108,218 | 34,626,602 |
| 2025-03-05 | 3.22 | 3.22 | 3.11 | 3.17 | -1.55% | 94,343 | 29,663,755 |
| 2025-03-04 | 3.2 | 3.23 | 3.16 | 3.22 | +0.63% | 53,862 | 17,226,542 |
| 2025-03-03 | 3.21 | 3.28 | 3.18 | 3.2 | +0.31% | 77,026 | 24,924,631 |
| 2025-02-28 | 3.27 | 3.29 | 3.19 | 3.19 | -3.33% | 94,112 | 30,368,064 |
| 2025-02-27 | 3.35 | 3.38 | 3.23 | 3.3 | -1.49% | 116,580 | 38,350,126 |
| 2025-02-26 | 3.31 | 3.47 | 3.29 | 3.35 | +1.82% | 154,886 | 52,194,405 |
| 2025-02-25 | 3.24 | 3.32 | 3.21 | 3.29 | +0.92% | 114,406 | 37,451,741 |
| 2025-02-24 | 3.16 | 3.27 | 3.14 | 3.26 | +3.49% | 189,766 | 60,991,227 |
| 2025-02-21 | 3.21 | 3.21 | 3.1 | 3.15 | -1.56% | 100,172 | 31,440,278 |
| 2025-02-20 | 3.18 | 3.22 | 3.14 | 3.2 | +0.95% | 72,238 | 23,032,197 |
| 2025-02-19 | 3.14 | 3.18 | 3.12 | 3.17 | +1.6% | 61,167 | 19,343,408 |
| 2025-02-18 | 3.24 | 3.24 | 3.11 | 3.12 | -3.41% | 100,863 | 31,973,526 |
| 2025-02-17 | 3.17 | 3.25 | 3.15 | 3.23 | +2.54% | 105,938 | 34,020,537 |
| 2025-02-14 | 3.17 | 3.2 | 3.12 | 3.15 | -0.63% | 67,721 | 21,373,644 |
| 2025-02-13 | 3.19 | 3.21 | 3.15 | 3.17 | -0.31% | 65,040 | 20,682,462 |
| 2025-02-12 | 3.21 | 3.22 | 3.14 | 3.18 | -0.31% | 73,150 | 23,246,947 |
| 2025-02-11 | 3.28 | 3.28 | 3.14 | 3.19 | -1.85% | 98,910 | 31,410,826 |
| 2025-02-10 | 3.22 | 3.27 | 3.17 | 3.25 | +2.52% | 91,919 | 29,684,806 |
| 2025-02-07 | 3.12 | 3.2 | 3.1 | 3.17 | +1.93% | 98,559 | 31,120,391 |
| 2025-02-06 | 3.08 | 3.13 | 2.99 | 3.11 | +1.97% | 109,141 | 33,490,794 |
| 2025-02-05 | 3.04 | 3.12 | 3.02 | 3.05 | +1.33% | 100,839 | 30,993,183 |
| 2025-01-27 | 3.02 | 3.08 | 2.98 | 3.01 | -0.33% | 143,379 | 43,515,305 |
| 2025-01-24 | 3.13 | 3.13 | 2.91 | 3.02 | -8.21% | 301,388 | 90,411,968 |
| 2025-01-23 | 3.32 | 3.39 | 3.28 | 3.29 | +0.61% | 82,614 | 27,661,484 |
| 2025-01-22 | 3.29 | 3.32 | 3.24 | 3.27 | -0.91% | 47,968 | 15,725,722 |
| 2025-01-21 | 3.37 | 3.4 | 3.28 | 3.3 | -2.37% | 62,687 | 20,823,023 |
| 2025-01-20 | 3.34 | 3.4 | 3.28 | 3.38 | +1.81% | 65,108 | 21,856,221 |
| 2025-01-17 | 3.38 | 3.38 | 3.31 | 3.32 | -1.78% | 70,312 | 23,424,802 |
| 2025-01-16 | 3.38 | 3.46 | 3.36 | 3.38 | 0% | 55,239 | 18,796,657 |
| 2025-01-15 | 3.39 | 3.41 | 3.33 | 3.38 | -0.29% | 37,756 | 12,729,166 |
| 2025-01-14 | 3.27 | 3.39 | 3.23 | 3.39 | +4.95% | 65,546 | 21,862,927 |
| 2025-01-13 | 3.17 | 3.26 | 3.11 | 3.23 | +1.25% | 47,668 | 15,264,155 |
| 2025-01-10 | 3.32 | 3.33 | 3.18 | 3.19 | -3.63% | 56,754 | 18,446,080 |
| 2025-01-09 | 3.32 | 3.34 | 3.24 | 3.31 | +0.3% | 59,151 | 19,581,785 |
| 2025-01-08 | 3.31 | 3.33 | 3.18 | 3.3 | -0.3% | 68,002 | 22,181,299 |
| 2025-01-07 | 3.25 | 3.31 | 3.22 | 3.31 | +1.85% | 55,944 | 18,284,183 |
| 2025-01-06 | 3.26 | 3.29 | 3.12 | 3.25 | -0.31% | 58,217 | 18,807,047 |
| 2025-01-03 | 3.44 | 3.45 | 3.24 | 3.26 | -4.96% | 82,815 | 27,647,425 |
| 2025-01-02 | 3.51 | 3.56 | 3.4 | 3.43 | -2.28% | 59,287 | 20,664,122 |
| 2024-12-31 | 3.59 | 3.64 | 3.49 | 3.51 | -1.96% | 81,806 | 29,117,365 |
| 2024-12-30 | 3.62 | 3.65 | 3.53 | 3.58 | -2.19% | 54,440 | 19,434,906 |
| 2024-12-27 | 3.59 | 3.71 | 3.53 | 3.66 | +2.23% | 74,537 | 27,262,743 |
| 2024-12-26 | 3.55 | 3.62 | 3.53 | 3.58 | +0.56% | 49,902 | 17,876,834 |
| 2024-12-25 | 3.63 | 3.65 | 3.49 | 3.56 | -2.47% | 76,893 | 27,239,135 |
| 2024-12-24 | 3.68 | 3.73 | 3.6 | 3.65 | 0% | 72,461 | 26,488,037 |
| 2024-12-23 | 3.9 | 3.9 | 3.63 | 3.65 | -6.41% | 132,552 | 49,497,358 |
| 2024-12-20 | 3.89 | 3.97 | 3.88 | 3.9 | +0.26% | 87,105 | 34,102,423 |
| 2024-12-19 | 3.9 | 3.96 | 3.86 | 3.89 | -1.02% | 83,568 | 32,587,934 |
| 2024-12-18 | 3.94 | 4 | 3.85 | 3.93 | +0.26% | 100,537 | 39,657,982 |
| 2024-12-17 | 4.13 | 4.14 | 3.9 | 3.92 | -5.08% | 152,936 | 60,829,498 |
| 2024-12-16 | 4.09 | 4.18 | 4.06 | 4.13 | +1.23% | 109,754 | 45,402,388 |
| 2024-12-13 | 4.18 | 4.2 | 4.06 | 4.08 | -3.09% | 127,767 | 52,623,169 |
| 2024-12-12 | 4.21 | 4.22 | 4.14 | 4.21 | +0.24% | 116,785 | 48,980,061 |
| 2024-12-11 | 4.1 | 4.21 | 4.1 | 4.2 | +1.94% | 116,297 | 48,537,287 |
| 2024-12-10 | 4.29 | 4.33 | 4.11 | 4.12 | -1.2% | 171,422 | 71,941,982 |
| 2024-12-09 | 4.26 | 4.3 | 4.11 | 4.17 | -1.65% | 141,996 | 59,388,217 |
| 2024-12-06 | 4.14 | 4.24 | 4.11 | 4.24 | +2.66% | 157,860 | 66,211,056 |
| 2024-12-05 | 4.06 | 4.19 | 4.03 | 4.13 | +1.72% | 112,101 | 46,053,822 |
| 2024-12-04 | 4.14 | 4.16 | 4.03 | 4.06 | -2.17% | 125,107 | 51,256,776 |
| 2024-12-03 | 4.11 | 4.16 | 4.09 | 4.15 | +0.97% | 177,389 | 73,231,204 |
| 2024-12-02 | 4.06 | 4.13 | 4.01 | 4.11 | +2.24% | 189,617 | 77,309,532 |
| 2024-11-29 | 4.05 | 4.09 | 3.95 | 4.02 | -0.74% | 190,816 | 76,539,763 |
| 2024-11-28 | 3.84 | 4.18 | 3.82 | 4.05 | +5.47% | 308,326 | 124,559,233 |
| 2024-11-27 | 3.82 | 3.85 | 3.67 | 3.84 | +0.26% | 110,618 | 41,516,259 |
| 2024-11-26 | 3.92 | 3.94 | 3.8 | 3.83 | -2.05% | 114,982 | 44,407,902 |
| 2024-11-25 | 3.9 | 3.95 | 3.8 | 3.91 | +0.77% | 123,670 | 47,900,558 |
| 2024-11-22 | 4.02 | 4.08 | 3.87 | 3.88 | -4.2% | 160,214 | 63,870,114 |
| 2024-11-21 | 4.08 | 4.18 | 4 | 4.05 | -1.46% | 195,741 | 79,556,512 |
| 2024-11-20 | 4 | 4.12 | 3.96 | 4.11 | +1.99% | 254,758 | 103,025,911 |
| 2024-11-19 | 3.98 | 4.04 | 3.86 | 4.03 | -2.66% | 327,986 | 129,529,008 |
| 2024-11-18 | 3.92 | 4.35 | 3.82 | 4.14 | +7.53% | 488,803 | 200,923,177 |
| 2024-11-15 | 3.85 | 3.92 | 3.78 | 3.85 | -1.03% | 111,262 | 42,916,896 |
| 2024-11-14 | 4 | 4.03 | 3.87 | 3.89 | -2.75% | 93,296 | 36,716,174 |
| 2024-11-13 | 4.01 | 4.06 | 3.91 | 4 | -1.23% | 113,973 | 45,193,191 |
| 2024-11-12 | 4.12 | 4.15 | 3.99 | 4.05 | -1.94% | 169,029 | 68,636,098 |
| 2024-11-11 | 4.09 | 4.18 | 4.02 | 4.13 | +0.73% | 165,980 | 67,878,677 |
| 2024-11-08 | 4.18 | 4.22 | 4.07 | 4.1 | -1.44% | 242,953 | 100,387,953 |
| 2024-11-07 | 3.89 | 4.22 | 3.83 | 4.16 | +6.39% | 328,683 | 134,456,237 |
| 2024-11-06 | 3.79 | 3.95 | 3.78 | 3.91 | +3.17% | 201,372 | 78,015,827 |
| 2024-11-05 | 3.69 | 3.8 | 3.68 | 3.79 | +2.43% | 132,989 | 50,038,172 |
| 2024-11-04 | 3.68 | 3.72 | 3.62 | 3.7 | 0% | 96,519 | 35,402,457 |
| 2024-11-01 | 3.87 | 3.9 | 3.69 | 3.7 | -4.64% | 172,280 | 64,796,160 |
| 2024-10-31 | 3.76 | 3.95 | 3.76 | 3.88 | +4.58% | 212,984 | 82,042,521 |
| 2024-10-30 | 3.7 | 3.82 | 3.66 | 3.71 | 0% | 126,799 | 47,230,678 |
| 2024-10-29 | 3.88 | 3.9 | 3.69 | 3.71 | -4.38% | 134,721 | 50,732,440 |
| 2024-10-28 | 3.71 | 3.9 | 3.69 | 3.88 | +3.74% | 172,655 | 65,538,540 |
| 2024-10-25 | 3.66 | 3.75 | 3.66 | 3.74 | +2.19% | 111,222 | 41,342,319 |
| 2024-10-24 | 3.67 | 3.71 | 3.63 | 3.66 | -0.27% | 73,106 | 26,763,007 |
| 2024-10-23 | 3.69 | 3.75 | 3.65 | 3.67 | -0.81% | 110,856 | 40,924,940 |
| 2024-10-22 | 3.61 | 3.71 | 3.6 | 3.7 | +1.93% | 114,203 | 41,793,302 |
| 2024-10-21 | 3.61 | 3.68 | 3.56 | 3.63 | +1.4% | 121,322 | 43,850,349 |
| 2024-10-18 | 3.49 | 3.64 | 3.45 | 3.58 | +2.58% | 129,557 | 45,836,741 |
| 2024-10-17 | 3.55 | 3.58 | 3.49 | 3.49 | -1.41% | 107,710 | 38,045,374 |
| 2024-10-16 | 3.56 | 3.62 | 3.51 | 3.54 | -1.67% | 109,341 | 38,979,154 |
| 2024-10-15 | 3.65 | 3.8 | 3.57 | 3.6 | -2.96% | 203,804 | 74,747,040 |
| 2024-10-14 | 3.64 | 3.73 | 3.49 | 3.71 | +7.23% | 183,166 | 66,180,347 |
| 2024-10-11 | 3.61 | 3.7 | 3.43 | 3.46 | -4.95% | 132,383 | 46,958,327 |
| 2024-10-10 | 3.61 | 3.78 | 3.54 | 3.64 | +1.11% | 160,194 | 58,930,389 |
| 2024-10-09 | 3.9 | 3.93 | 3.58 | 3.6 | -11.55% | 234,182 | 88,182,463 |
| 2024-10-08 | 4.4 | 4.4 | 3.85 | 4.07 | +9.7% | 404,775 | 165,629,226 |
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：