股票概览
3.14
0%
0
3.13
开盘价
3.18
最高价
3.09
最低价
224,326
成交量
数据更新至: 2025-03-25
技术指标
3.29
MA5 (5日均线)
3.30
MA10 (10日均线)
3.33
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 | 3.18 | 3.09 | 3.14 | 0% | 224,326 | 70,208,146 |
| 2025-03-24 | 3.37 | 3.38 | 3.03 | 3.14 | -6.82% | 744,514 | 235,954,864 |
| 2025-03-21 | 3.43 | 3.5 | 3.34 | 3.37 | -1.75% | 653,242 | 223,145,768 |
| 2025-03-20 | 3.36 | 3.51 | 3.33 | 3.43 | +1.78% | 752,209 | 259,170,903 |
| 2025-03-19 | 3.3 | 3.42 | 3.3 | 3.37 | +0.9% | 557,261 | 187,498,806 |
| 2025-03-18 | 3.33 | 3.36 | 3.29 | 3.34 | +0.3% | 314,986 | 104,660,418 |
| 2025-03-17 | 3.33 | 3.37 | 3.28 | 3.33 | +1.22% | 422,873 | 140,572,734 |
| 2025-03-14 | 3.22 | 3.31 | 3.18 | 3.29 | +1.86% | 408,678 | 133,279,545 |
| 2025-03-13 | 3.37 | 3.37 | 3.18 | 3.23 | -3% | 458,001 | 148,431,380 |
| 2025-03-12 | 3.29 | 3.39 | 3.26 | 3.33 | +1.52% | 500,818 | 166,624,753 |
| 2025-03-11 | 3.21 | 3.3 | 3.18 | 3.28 | +0.92% | 433,475 | 140,783,719 |
| 2025-03-10 | 3.31 | 3.32 | 3.23 | 3.25 | -1.81% | 467,358 | 152,946,693 |
| 2025-03-07 | 3.42 | 3.43 | 3.29 | 3.31 | -4.06% | 653,047 | 219,402,050 |
| 2025-03-06 | 3.35 | 3.5 | 3.35 | 3.45 | +2.99% | 756,352 | 260,434,689 |
| 2025-03-05 | 3.33 | 3.4 | 3.29 | 3.35 | +0.6% | 559,701 | 186,660,210 |
| 2025-03-04 | 3.26 | 3.37 | 3.24 | 3.33 | +0.6% | 502,209 | 166,847,888 |
| 2025-03-03 | 3.36 | 3.48 | 3.27 | 3.31 | -3.22% | 798,240 | 267,782,593 |
| 2025-02-28 | 3.49 | 3.75 | 3.42 | 3.42 | -3.39% | 1,289,118 | 462,708,515 |
| 2025-02-27 | 3.4 | 3.54 | 3.32 | 3.54 | +3.21% | 1,186,300 | 405,150,945 |
| 2025-02-26 | 3.22 | 3.63 | 3.21 | 3.43 | +6.85% | 1,490,801 | 512,600,850 |
| 2025-02-25 | 3.16 | 3.27 | 3.11 | 3.21 | +0.94% | 749,055 | 241,312,728 |
| 2025-02-24 | 3.15 | 3.24 | 3.09 | 3.18 | +0.95% | 691,499 | 219,245,053 |
| 2025-02-21 | 3.24 | 3.26 | 3.07 | 3.15 | +0.96% | 906,717 | 284,445,826 |
| 2025-02-20 | 3.03 | 3.13 | 3.02 | 3.12 | +2.97% | 689,212 | 212,239,497 |
| 2025-02-19 | 2.93 | 3.04 | 2.91 | 3.03 | +3.77% | 510,524 | 153,014,992 |
| 2025-02-18 | 3.09 | 3.11 | 2.9 | 2.92 | -5.19% | 511,330 | 152,686,671 |
| 2025-02-17 | 2.91 | 3.1 | 2.9 | 3.08 | +5.48% | 763,004 | 231,472,709 |
| 2025-02-14 | 2.96 | 2.97 | 2.89 | 2.92 | -1.35% | 345,415 | 101,083,882 |
| 2025-02-13 | 2.99 | 3.02 | 2.95 | 2.96 | -1% | 365,613 | 109,118,811 |
| 2025-02-12 | 3.01 | 3.03 | 2.96 | 2.99 | -0.66% | 384,631 | 115,068,398 |
| 2025-02-11 | 3.08 | 3.09 | 2.98 | 3.01 | -1.63% | 439,192 | 132,157,098 |
| 2025-02-10 | 3.01 | 3.06 | 2.99 | 3.06 | +2% | 347,069 | 105,174,074 |
| 2025-02-07 | 2.95 | 3.05 | 2.94 | 3 | +1.69% | 434,124 | 130,443,055 |
| 2025-02-06 | 2.84 | 2.95 | 2.81 | 2.95 | +3.15% | 383,074 | 110,749,483 |
| 2025-02-05 | 2.81 | 2.89 | 2.78 | 2.86 | +3.25% | 291,114 | 82,970,755 |
| 2025-01-27 | 2.84 | 2.88 | 2.77 | 2.77 | -3.15% | 330,149 | 93,008,411 |
| 2025-01-24 | 2.8 | 2.87 | 2.7 | 2.86 | +3.62% | 467,838 | 131,252,358 |
| 2025-01-23 | 2.82 | 2.9 | 2.76 | 2.76 | -0.36% | 443,960 | 125,827,308 |
| 2025-01-22 | 2.87 | 2.88 | 2.74 | 2.77 | -3.48% | 377,474 | 105,314,481 |
| 2025-01-21 | 2.98 | 3 | 2.82 | 2.87 | -2.71% | 407,970 | 117,433,688 |
| 2025-01-20 | 2.99 | 3.01 | 2.87 | 2.95 | -2.64% | 541,464 | 158,976,709 |
| 2025-01-17 | 3.11 | 3.12 | 3.02 | 3.03 | -3.5% | 403,379 | 123,316,062 |
| 2025-01-16 | 3.07 | 3.2 | 3.07 | 3.14 | +2.61% | 558,160 | 175,121,042 |
| 2025-01-15 | 3.12 | 3.14 | 3.01 | 3.06 | -1.29% | 418,060 | 127,714,883 |
| 2025-01-14 | 2.88 | 3.11 | 2.88 | 3.1 | +8.01% | 703,579 | 212,827,525 |
| 2025-01-13 | 2.86 | 2.93 | 2.76 | 2.87 | -0.69% | 397,436 | 113,618,239 |
| 2025-01-10 | 2.94 | 3.09 | 2.87 | 2.89 | -2.03% | 633,627 | 188,519,823 |
| 2025-01-09 | 2.92 | 2.97 | 2.9 | 2.95 | +0.34% | 323,532 | 95,150,858 |
| 2025-01-08 | 2.92 | 2.96 | 2.8 | 2.94 | +0.34% | 439,736 | 126,838,843 |
| 2025-01-07 | 2.82 | 2.93 | 2.82 | 2.93 | +3.9% | 418,941 | 120,524,021 |
| 2025-01-06 | 2.85 | 2.87 | 2.72 | 2.82 | -1.74% | 369,815 | 103,757,932 |
| 2025-01-03 | 3.09 | 3.12 | 2.84 | 2.87 | -5.59% | 542,494 | 159,798,982 |
| 2025-01-02 | 3.11 | 3.17 | 3 | 3.04 | -2.25% | 427,738 | 132,004,933 |
| 2024-12-31 | 3.26 | 3.29 | 3.09 | 3.11 | -3.72% | 475,067 | 150,993,059 |
| 2024-12-30 | 3.29 | 3.34 | 3.19 | 3.23 | -3.87% | 461,753 | 150,297,851 |
| 2024-12-27 | 3.32 | 3.47 | 3.3 | 3.36 | +1.51% | 635,970 | 215,001,365 |
| 2024-12-26 | 3.3 | 3.49 | 3.29 | 3.31 | +1.22% | 826,587 | 279,199,344 |
| 2024-12-25 | 3.23 | 3.33 | 3.05 | 3.27 | +2.51% | 887,829 | 284,506,083 |
| 2024-12-24 | 3.34 | 3.39 | 3.13 | 3.19 | -3.92% | 766,498 | 246,307,289 |
| 2024-12-23 | 3.65 | 3.67 | 3.32 | 3.32 | -10.27% | 985,458 | 339,535,541 |
| 2024-12-20 | 3.61 | 3.78 | 3.56 | 3.7 | +1.65% | 812,498 | 298,279,216 |
| 2024-12-19 | 3.57 | 3.75 | 3.51 | 3.64 | +1.11% | 872,741 | 319,972,363 |
| 2024-12-18 | 3.78 | 3.78 | 3.57 | 3.6 | -5.51% | 1,035,354 | 378,095,624 |
| 2024-12-17 | 3.95 | 4 | 3.66 | 3.81 | -6.39% | 1,445,703 | 549,113,338 |
| 2024-12-16 | 3.87 | 4.47 | 3.76 | 4.07 | -4.24% | 2,587,580 | 1,075,814,733 |
| 2024-12-06 | 3.74 | 4.54 | 3.59 | 4.25 | +12.43% | 3,354,821 | 1,375,235,853 |
| 2024-12-05 | 3.73 | 3.84 | 3.64 | 3.78 | -4.3% | 2,322,074 | 866,943,788 |
| 2024-12-04 | 3.47 | 4.22 | 3.43 | 3.95 | +12.22% | 3,257,624 | 1,299,581,683 |
| 2024-12-03 | 3.44 | 3.55 | 3.37 | 3.52 | +1.73% | 761,816 | 263,231,486 |
| 2024-12-02 | 3.28 | 3.53 | 3.25 | 3.46 | +7.12% | 872,413 | 297,829,653 |
| 2024-11-29 | 3.19 | 3.25 | 3.12 | 3.23 | +0.62% | 347,022 | 110,984,747 |
| 2024-11-28 | 3.18 | 3.26 | 3.16 | 3.21 | +0.94% | 331,581 | 106,883,128 |
| 2024-11-27 | 3.12 | 3.18 | 3.03 | 3.18 | +0.95% | 296,768 | 91,792,896 |
| 2024-11-26 | 3.24 | 3.28 | 3.13 | 3.15 | -3.96% | 349,011 | 111,730,845 |
| 2024-11-25 | 3.16 | 3.31 | 3.13 | 3.28 | +2.5% | 370,270 | 118,836,615 |
| 2024-11-22 | 3.25 | 3.45 | 3.19 | 3.2 | -1.84% | 574,320 | 189,643,147 |
| 2024-11-21 | 3.35 | 3.36 | 3.22 | 3.26 | -2.1% | 418,264 | 137,156,272 |
| 2024-11-20 | 3.08 | 3.39 | 3.07 | 3.33 | +8.12% | 726,812 | 236,730,995 |
| 2024-11-19 | 2.99 | 3.08 | 2.96 | 3.08 | +3.36% | 314,515 | 95,158,954 |
| 2024-11-18 | 3.08 | 3.14 | 2.96 | 2.98 | -3.25% | 346,843 | 105,240,617 |
| 2024-11-15 | 3.15 | 3.2 | 3.07 | 3.08 | -1.6% | 350,236 | 109,937,897 |
| 2024-11-14 | 3.27 | 3.28 | 3.12 | 3.13 | -4.86% | 395,443 | 126,330,865 |
| 2024-11-13 | 3.25 | 3.32 | 3.19 | 3.29 | -0.3% | 435,346 | 141,798,933 |
| 2024-11-12 | 3.47 | 3.5 | 3.25 | 3.3 | -4.9% | 899,534 | 300,407,293 |
| 2024-11-11 | 3.48 | 3.58 | 3.36 | 3.47 | -2.25% | 964,833 | 332,593,993 |
| 2024-11-08 | 3.35 | 3.85 | 3.26 | 3.55 | +5.34% | 1,780,670 | 632,780,215 |
| 2024-11-07 | 3.06 | 3.68 | 3.02 | 3.37 | +9.77% | 1,461,161 | 481,784,891 |
| 2024-11-06 | 2.99 | 3.1 | 2.97 | 3.07 | +2.33% | 552,402 | 168,600,686 |
| 2024-11-05 | 2.92 | 3.05 | 2.91 | 3 | +4.17% | 528,016 | 156,897,216 |
| 2024-11-04 | 2.89 | 2.93 | 2.82 | 2.88 | -1.03% | 375,876 | 108,139,743 |
| 2024-11-01 | 3.13 | 3.16 | 2.89 | 2.91 | -7.03% | 819,670 | 245,050,639 |
| 2024-10-31 | 2.98 | 3.17 | 2.94 | 3.13 | +7.19% | 998,664 | 309,174,430 |
| 2024-10-30 | 2.8 | 2.93 | 2.79 | 2.92 | +2.46% | 490,603 | 141,633,304 |
| 2024-10-29 | 2.9 | 2.92 | 2.79 | 2.85 | -1.04% | 511,877 | 146,010,137 |
| 2024-10-28 | 2.75 | 2.89 | 2.75 | 2.88 | +4.73% | 359,093 | 101,658,084 |
| 2024-10-25 | 2.7 | 2.77 | 2.7 | 2.75 | +1.85% | 243,613 | 66,740,558 |
| 2024-10-24 | 2.64 | 2.71 | 2.63 | 2.7 | +0.37% | 206,626 | 55,311,683 |
| 2024-10-23 | 2.73 | 2.74 | 2.66 | 2.69 | -1.47% | 262,895 | 70,951,690 |
| 2024-10-22 | 2.67 | 2.76 | 2.64 | 2.73 | +2.63% | 308,305 | 83,113,076 |
| 2024-10-21 | 2.63 | 2.68 | 2.59 | 2.66 | +1.92% | 324,966 | 85,982,552 |
| 2024-10-18 | 2.53 | 2.65 | 2.52 | 2.61 | +2.35% | 265,918 | 68,873,418 |
| 2024-10-17 | 2.6 | 2.62 | 2.54 | 2.55 | -1.16% | 146,062 | 37,801,393 |
| 2024-10-16 | 2.53 | 2.62 | 2.51 | 2.58 | +0.39% | 173,417 | 44,739,798 |
| 2024-10-15 | 2.62 | 2.64 | 2.57 | 2.57 | -2.65% | 215,811 | 56,240,439 |
| 2024-10-14 | 2.54 | 2.64 | 2.51 | 2.64 | +3.94% | 213,455 | 55,137,519 |
| 2024-10-11 | 2.68 | 2.69 | 2.5 | 2.54 | -5.58% | 295,329 | 76,234,644 |
| 2024-10-10 | 2.72 | 2.78 | 2.64 | 2.69 | +0.37% | 323,624 | 87,873,649 |
| 2024-10-09 | 2.9 | 2.92 | 2.64 | 2.68 | -12.42% | 590,426 | 165,425,363 |
| 2024-10-08 | 3.21 | 3.21 | 2.81 | 3.06 | +12.5% | 983,786 | 295,250,629 |
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：