股票概览
3.1
-1.59%
-0.05
3.14
开盘价
3.16
最高价
3.05
最低价
238,420
成交量
数据更新至: 2025-03-25
技术指标
3.27
MA5 (5日均线)
3.31
MA10 (10日均线)
3.35
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 | 3.14 | 3.16 | 3.05 | 3.1 | -1.59% | 238,420 | 73,663,090 |
| 2025-03-24 | 3.4 | 3.42 | 3.08 | 3.15 | -7.08% | 695,630 | 223,288,669 |
| 2025-03-21 | 3.36 | 3.48 | 3.33 | 3.39 | +0.3% | 659,962 | 225,433,519 |
| 2025-03-20 | 3.29 | 3.45 | 3.28 | 3.38 | +2.11% | 579,072 | 197,036,100 |
| 2025-03-19 | 3.37 | 3.39 | 3.29 | 3.31 | -2.65% | 346,990 | 115,385,758 |
| 2025-03-18 | 3.39 | 3.48 | 3.35 | 3.4 | +0.89% | 388,208 | 131,980,368 |
| 2025-03-17 | 3.35 | 3.49 | 3.35 | 3.37 | +0.9% | 448,897 | 153,226,271 |
| 2025-03-14 | 3.27 | 3.35 | 3.25 | 3.34 | +1.83% | 304,720 | 100,785,045 |
| 2025-03-13 | 3.38 | 3.39 | 3.23 | 3.28 | -2.96% | 379,742 | 124,579,039 |
| 2025-03-12 | 3.32 | 3.43 | 3.32 | 3.38 | +2.42% | 439,247 | 148,351,733 |
| 2025-03-11 | 3.24 | 3.31 | 3.21 | 3.3 | +0.3% | 306,475 | 100,185,655 |
| 2025-03-10 | 3.35 | 3.39 | 3.27 | 3.29 | -2.08% | 359,400 | 118,928,555 |
| 2025-03-07 | 3.43 | 3.48 | 3.34 | 3.36 | -3.17% | 499,347 | 170,112,361 |
| 2025-03-06 | 3.43 | 3.5 | 3.41 | 3.47 | +0.58% | 576,087 | 199,213,885 |
| 2025-03-05 | 3.33 | 3.56 | 3.24 | 3.45 | +3.6% | 824,325 | 281,308,316 |
| 2025-03-04 | 3.24 | 3.34 | 3.19 | 3.33 | +2.78% | 410,218 | 134,795,294 |
| 2025-03-03 | 3.27 | 3.36 | 3.21 | 3.24 | -1.52% | 479,241 | 157,519,130 |
| 2025-02-28 | 3.51 | 3.52 | 3.27 | 3.29 | -7.84% | 715,644 | 242,726,922 |
| 2025-02-27 | 3.72 | 3.74 | 3.48 | 3.57 | -2.19% | 914,439 | 328,204,528 |
| 2025-02-26 | 3.42 | 3.72 | 3.4 | 3.65 | +6.73% | 1,291,396 | 460,033,332 |
| 2025-02-25 | 3.45 | 3.5 | 3.38 | 3.42 | -1.44% | 586,479 | 201,713,277 |
| 2025-02-24 | 3.39 | 3.53 | 3.35 | 3.47 | +1.17% | 719,522 | 247,432,982 |
| 2025-02-21 | 3.48 | 3.48 | 3.37 | 3.43 | -1.72% | 784,987 | 267,807,827 |
| 2025-02-20 | 3.26 | 3.65 | 3.22 | 3.49 | +7.38% | 1,233,476 | 423,050,518 |
| 2025-02-19 | 3.25 | 3.27 | 3.19 | 3.25 | +1.25% | 494,270 | 160,205,017 |
| 2025-02-18 | 3.35 | 3.43 | 3.2 | 3.21 | -4.46% | 774,702 | 257,043,111 |
| 2025-02-17 | 3.19 | 3.42 | 3.19 | 3.36 | +5.99% | 822,451 | 273,310,453 |
| 2025-02-14 | 3.21 | 3.21 | 3.13 | 3.17 | -1.25% | 446,472 | 141,593,085 |
| 2025-02-13 | 3.24 | 3.26 | 3.18 | 3.21 | -0.93% | 411,065 | 132,354,736 |
| 2025-02-12 | 3.2 | 3.26 | 3.19 | 3.24 | +0.93% | 409,516 | 132,051,335 |
| 2025-02-11 | 3.33 | 3.35 | 3.18 | 3.21 | -2.73% | 521,796 | 168,009,114 |
| 2025-02-10 | 3.16 | 3.31 | 3.16 | 3.3 | +4.76% | 657,798 | 213,254,662 |
| 2025-02-07 | 3.06 | 3.19 | 3.04 | 3.15 | +2.94% | 694,896 | 217,495,148 |
| 2025-02-06 | 2.98 | 3.07 | 2.91 | 3.06 | +2.68% | 583,811 | 175,618,841 |
| 2025-02-05 | 2.9 | 3.01 | 2.9 | 2.98 | +4.2% | 396,488 | 117,721,106 |
| 2025-01-27 | 2.95 | 2.98 | 2.86 | 2.86 | -2.05% | 280,515 | 81,802,074 |
| 2025-01-24 | 2.9 | 2.94 | 2.83 | 2.92 | +1.39% | 292,196 | 84,632,057 |
| 2025-01-23 | 2.95 | 3.05 | 2.88 | 2.88 | -1.37% | 403,082 | 119,769,727 |
| 2025-01-22 | 2.98 | 3 | 2.91 | 2.92 | -2.67% | 250,932 | 73,646,843 |
| 2025-01-21 | 3.05 | 3.06 | 2.94 | 3 | -0.99% | 283,366 | 84,756,162 |
| 2025-01-20 | 3.09 | 3.13 | 3.01 | 3.03 | -0.98% | 338,552 | 103,143,309 |
| 2025-01-17 | 3.14 | 3.14 | 3.03 | 3.06 | -2.55% | 361,090 | 110,909,090 |
| 2025-01-16 | 3.09 | 3.21 | 3.08 | 3.14 | +1.95% | 476,232 | 149,805,858 |
| 2025-01-15 | 3.13 | 3.13 | 3.03 | 3.08 | -0.96% | 486,397 | 149,674,805 |
| 2025-01-14 | 2.9 | 3.12 | 2.87 | 3.11 | +7.99% | 592,281 | 179,299,416 |
| 2025-01-13 | 2.81 | 2.9 | 2.73 | 2.88 | 0% | 367,955 | 104,157,544 |
| 2025-01-10 | 2.99 | 3.03 | 2.87 | 2.88 | -3.68% | 436,216 | 129,457,024 |
| 2025-01-09 | 2.93 | 3.01 | 2.91 | 2.99 | +1.36% | 461,152 | 137,466,282 |
| 2025-01-08 | 3 | 3.02 | 2.83 | 2.95 | 0% | 522,268 | 152,727,495 |
| 2025-01-07 | 2.77 | 2.95 | 2.77 | 2.95 | +6.12% | 490,151 | 140,347,920 |
| 2025-01-06 | 2.89 | 2.89 | 2.74 | 2.78 | -4.14% | 484,503 | 135,572,081 |
| 2025-01-03 | 3.12 | 3.19 | 2.89 | 2.9 | -6.75% | 611,351 | 181,542,379 |
| 2025-01-02 | 3.11 | 3.22 | 3.06 | 3.11 | -1.58% | 593,248 | 186,303,035 |
| 2024-12-31 | 3.36 | 3.37 | 3.16 | 3.16 | -4.82% | 472,623 | 153,774,674 |
| 2024-12-30 | 3.47 | 3.5 | 3.29 | 3.32 | -4.05% | 458,377 | 152,946,525 |
| 2024-12-27 | 3.35 | 3.56 | 3.34 | 3.46 | +2.98% | 688,222 | 239,606,553 |
| 2024-12-26 | 3.34 | 3.41 | 3.26 | 3.36 | +1.2% | 476,281 | 159,787,086 |
| 2024-12-25 | 3.48 | 3.5 | 3.23 | 3.32 | -4.32% | 632,738 | 210,087,417 |
| 2024-12-24 | 3.55 | 3.62 | 3.39 | 3.47 | -2.25% | 674,581 | 233,805,383 |
| 2024-12-23 | 3.87 | 3.9 | 3.52 | 3.55 | -9.21% | 850,995 | 312,897,318 |
| 2024-12-20 | 3.95 | 3.98 | 3.85 | 3.91 | +0.51% | 578,949 | 226,249,115 |
| 2024-12-19 | 3.77 | 3.92 | 3.77 | 3.89 | +1.04% | 597,205 | 230,022,314 |
| 2024-12-18 | 3.81 | 3.93 | 3.75 | 3.85 | +1.32% | 631,060 | 242,716,365 |
| 2024-12-17 | 4 | 4.02 | 3.79 | 3.8 | -5.94% | 919,034 | 355,709,941 |
| 2024-12-16 | 4.14 | 4.19 | 3.99 | 4.04 | -2.42% | 977,985 | 398,152,263 |
| 2024-12-13 | 4.17 | 4.35 | 4.13 | 4.14 | -1.66% | 1,082,132 | 455,884,236 |
| 2024-12-12 | 4.32 | 4.36 | 4.15 | 4.21 | -3.88% | 1,345,268 | 566,799,352 |
| 2024-12-11 | 4.13 | 4.49 | 4.05 | 4.38 | +2.1% | 1,698,439 | 730,609,011 |
| 2024-12-10 | 4.41 | 4.78 | 4.15 | 4.29 | -2.05% | 2,671,385 | 1,198,271,183 |
| 2024-12-09 | 4.04 | 4.45 | 3.97 | 4.38 | +7.62% | 2,501,549 | 1,049,494,453 |
| 2024-12-06 | 3.96 | 4.23 | 3.79 | 4.07 | +0.74% | 2,631,020 | 1,049,880,193 |
| 2024-12-05 | 4.24 | 4.3 | 3.95 | 4.04 | -8.6% | 3,292,901 | 1,339,862,771 |
| 2024-12-04 | 4.27 | 4.81 | 4.26 | 4.42 | +10.22% | 5,002,333 | 2,276,872,229 |
| 2024-12-03 | 3.3 | 4.01 | 3.28 | 4.01 | +20.06% | 3,214,804 | 1,255,024,203 |
| 2024-12-02 | 3.17 | 3.43 | 3.16 | 3.34 | +6.03% | 1,021,836 | 338,318,463 |
| 2024-11-29 | 3.04 | 3.26 | 2.98 | 3.15 | +3.62% | 961,373 | 299,322,882 |
| 2024-11-28 | 2.97 | 3.1 | 2.96 | 3.04 | +1% | 735,000 | 224,007,026 |
| 2024-11-27 | 2.85 | 3.11 | 2.83 | 3.01 | +5.61% | 884,681 | 264,626,229 |
| 2024-11-26 | 2.83 | 2.92 | 2.82 | 2.85 | 0% | 341,175 | 97,935,011 |
| 2024-11-25 | 2.84 | 2.88 | 2.76 | 2.85 | -0.7% | 438,781 | 123,333,610 |
| 2024-11-22 | 3.01 | 3.02 | 2.86 | 2.87 | -5.28% | 506,288 | 149,121,397 |
| 2024-11-21 | 3.07 | 3.08 | 2.98 | 3.03 | -1.94% | 439,408 | 133,027,745 |
| 2024-11-20 | 2.97 | 3.11 | 2.94 | 3.09 | +3.69% | 564,643 | 171,604,689 |
| 2024-11-19 | 2.91 | 2.98 | 2.85 | 2.98 | +2.05% | 544,783 | 158,364,230 |
| 2024-11-18 | 3.07 | 3.12 | 2.88 | 2.92 | -4.58% | 656,605 | 195,147,995 |
| 2024-11-15 | 3.15 | 3.23 | 3.05 | 3.06 | -3.77% | 587,875 | 185,114,636 |
| 2024-11-14 | 3.29 | 3.34 | 3.16 | 3.18 | -3.64% | 590,389 | 192,289,654 |
| 2024-11-13 | 3.3 | 3.34 | 3.2 | 3.3 | 0% | 535,808 | 174,795,939 |
| 2024-11-12 | 3.41 | 3.42 | 3.25 | 3.3 | -3.51% | 878,381 | 290,258,234 |
| 2024-11-11 | 3.5 | 3.57 | 3.36 | 3.42 | -2.29% | 1,196,213 | 409,118,484 |
| 2024-11-08 | 3.5 | 3.8 | 3.43 | 3.5 | -5.41% | 2,154,530 | 767,345,551 |
| 2024-11-07 | 3.09 | 3.73 | 3.03 | 3.7 | +18.97% | 2,773,391 | 958,455,499 |
| 2024-11-06 | 3.07 | 3.3 | 3.05 | 3.11 | +3.67% | 1,341,308 | 421,613,415 |
| 2024-11-05 | 2.81 | 3.04 | 2.81 | 3 | +5.63% | 869,959 | 256,903,784 |
| 2024-11-04 | 2.82 | 2.88 | 2.78 | 2.84 | +0.71% | 518,283 | 146,616,675 |
| 2024-11-01 | 3.06 | 3.09 | 2.81 | 2.82 | -7.84% | 1,003,042 | 291,245,366 |
| 2024-10-31 | 3.05 | 3.15 | 3 | 3.06 | 0% | 1,036,373 | 319,888,621 |
| 2024-10-30 | 3.03 | 3.14 | 2.96 | 3.06 | +0.99% | 938,474 | 285,468,686 |
| 2024-10-29 | 3.07 | 3.19 | 2.96 | 3.03 | 0% | 1,179,523 | 361,564,545 |
| 2024-10-28 | 2.88 | 3.06 | 2.86 | 3.03 | +5.57% | 1,085,701 | 325,364,298 |
| 2024-10-25 | 2.84 | 2.9 | 2.83 | 2.87 | -0.35% | 618,254 | 177,251,151 |
| 2024-10-24 | 2.78 | 2.93 | 2.77 | 2.88 | +2.13% | 698,225 | 199,505,455 |
| 2024-10-23 | 2.86 | 2.91 | 2.81 | 2.82 | -2.42% | 734,839 | 209,372,062 |
| 2024-10-22 | 2.98 | 3 | 2.88 | 2.89 | -4.62% | 1,099,139 | 320,348,925 |
| 2024-10-21 | 2.95 | 3.11 | 2.86 | 3.03 | +0.66% | 1,849,511 | 552,528,164 |
| 2024-10-18 | 2.88 | 3.1 | 2.84 | 3.01 | +0.67% | 2,223,454 | 661,225,932 |
| 2024-10-17 | 3.39 | 3.39 | 2.95 | 2.99 | +1.7% | 3,308,144 | 1,049,275,018 |
| 2024-10-16 | 2.41 | 2.94 | 2.38 | 2.94 | +20% | 1,202,494 | 339,648,508 |
| 2024-10-15 | 2.47 | 2.54 | 2.44 | 2.45 | -1.61% | 483,196 | 120,156,642 |
| 2024-10-14 | 2.4 | 2.5 | 2.36 | 2.49 | +4.18% | 529,490 | 128,691,728 |
| 2024-10-11 | 2.54 | 2.56 | 2.34 | 2.39 | -7% | 651,264 | 158,514,498 |
| 2024-10-10 | 2.75 | 2.87 | 2.55 | 2.57 | -8.21% | 986,697 | 262,488,636 |
| 2024-10-09 | 2.78 | 3.11 | 2.68 | 2.8 | -2.1% | 1,873,988 | 549,410,329 |
| 2024-10-08 | 2.86 | 2.86 | 2.58 | 2.86 | +20.17% | 1,604,357 | 445,371,868 |
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：