股票概览
3.17
+0.96%
+0.03
3.14
开盘价
3.18
最高价
3.12
最低价
823,132
成交量
数据更新至: 2025-03-25
技术指标
3.13
MA5 (5日均线)
3.11
MA10 (10日均线)
3.08
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 | 3.18 | 3.12 | 3.17 | +0.96% | 823,132 | 260,156,754 |
| 2025-03-24 | 3.12 | 3.16 | 3.11 | 3.14 | +0.96% | 1,038,420 | 325,461,850 |
| 2025-03-21 | 3.1 | 3.14 | 3.09 | 3.11 | +0.32% | 1,072,940 | 334,955,678 |
| 2025-03-20 | 3.11 | 3.12 | 3.09 | 3.1 | -0.64% | 662,185 | 205,640,372 |
| 2025-03-19 | 3.11 | 3.12 | 3.1 | 3.12 | +0.32% | 501,356 | 155,794,982 |
| 2025-03-18 | 3.13 | 3.13 | 3.1 | 3.11 | -0.32% | 655,782 | 203,938,228 |
| 2025-03-17 | 3.1 | 3.14 | 3.09 | 3.12 | +0.65% | 1,032,180 | 321,601,176 |
| 2025-03-14 | 3.08 | 3.11 | 3.07 | 3.1 | +0.98% | 1,097,356 | 339,322,356 |
| 2025-03-13 | 3.09 | 3.09 | 3.06 | 3.07 | -0.65% | 865,962 | 266,175,306 |
| 2025-03-12 | 3.08 | 3.09 | 3.06 | 3.09 | +0.32% | 764,436 | 235,444,077 |
| 2025-03-11 | 3.06 | 3.08 | 3.04 | 3.08 | +0.33% | 744,426 | 228,125,799 |
| 2025-03-10 | 3.06 | 3.08 | 3.05 | 3.07 | +0.33% | 599,564 | 183,837,980 |
| 2025-03-07 | 3.06 | 3.08 | 3.05 | 3.06 | -0.33% | 651,850 | 199,829,957 |
| 2025-03-06 | 3.06 | 3.07 | 3.04 | 3.07 | +0.66% | 702,239 | 214,815,857 |
| 2025-03-05 | 3.07 | 3.07 | 3.03 | 3.05 | -0.33% | 640,655 | 195,173,844 |
| 2025-03-04 | 3.03 | 3.07 | 3.01 | 3.06 | +1.32% | 910,067 | 277,427,609 |
| 2025-03-03 | 3.02 | 3.05 | 3.01 | 3.02 | +0.33% | 744,898 | 225,562,162 |
| 2025-02-28 | 3.04 | 3.05 | 3.01 | 3.01 | -0.99% | 841,213 | 254,551,468 |
| 2025-02-27 | 3.06 | 3.08 | 3.02 | 3.04 | -0.65% | 877,094 | 266,946,929 |
| 2025-02-26 | 3.04 | 3.07 | 3.03 | 3.06 | +0.66% | 737,273 | 224,722,189 |
| 2025-02-25 | 3.07 | 3.08 | 3.03 | 3.04 | -1.3% | 948,346 | 289,202,168 |
| 2025-02-24 | 3.07 | 3.14 | 3.06 | 3.08 | +0.33% | 1,178,069 | 364,902,221 |
| 2025-02-21 | 3.07 | 3.08 | 3.05 | 3.07 | 0% | 897,133 | 275,148,820 |
| 2025-02-20 | 3.08 | 3.09 | 3.05 | 3.07 | -0.32% | 737,078 | 226,255,748 |
| 2025-02-19 | 3.08 | 3.1 | 3.07 | 3.08 | 0% | 562,434 | 173,534,156 |
| 2025-02-18 | 3.12 | 3.12 | 3.07 | 3.08 | -1.28% | 760,946 | 235,846,702 |
| 2025-02-17 | 3.11 | 3.13 | 3.09 | 3.12 | +0.32% | 682,464 | 212,254,570 |
| 2025-02-14 | 3.12 | 3.13 | 3.09 | 3.11 | -0.64% | 727,945 | 226,188,553 |
| 2025-02-13 | 3.14 | 3.15 | 3.12 | 3.13 | -0.32% | 683,173 | 214,148,203 |
| 2025-02-12 | 3.13 | 3.15 | 3.11 | 3.14 | +0.32% | 633,581 | 198,133,838 |
| 2025-02-11 | 3.15 | 3.16 | 3.11 | 3.13 | -0.63% | 806,721 | 252,446,564 |
| 2025-02-10 | 3.14 | 3.2 | 3.13 | 3.15 | +0.32% | 949,684 | 299,667,183 |
| 2025-02-07 | 3.12 | 3.17 | 3.1 | 3.14 | +0.64% | 1,103,049 | 346,208,398 |
| 2025-02-06 | 3.1 | 3.13 | 3.08 | 3.12 | +0.65% | 849,871 | 263,827,544 |
| 2025-02-05 | 3.17 | 3.17 | 3.09 | 3.1 | -1.59% | 1,003,130 | 312,999,735 |
| 2025-01-27 | 3.13 | 3.19 | 3.13 | 3.15 | +0.64% | 975,191 | 307,986,297 |
| 2025-01-24 | 3.11 | 3.15 | 3.08 | 3.13 | +0.32% | 748,117 | 233,111,126 |
| 2025-01-23 | 3.13 | 3.18 | 3.1 | 3.12 | +0.97% | 918,295 | 288,275,495 |
| 2025-01-22 | 3.09 | 3.1 | 3.05 | 3.09 | 0% | 454,694 | 139,966,119 |
| 2025-01-21 | 3.13 | 3.14 | 3.08 | 3.09 | -0.96% | 536,243 | 166,122,126 |
| 2025-01-20 | 3.14 | 3.15 | 3.11 | 3.12 | 0% | 489,270 | 153,137,475 |
| 2025-01-17 | 3.11 | 3.14 | 3.08 | 3.12 | 0% | 597,855 | 186,177,124 |
| 2025-01-16 | 3.09 | 3.14 | 3.09 | 3.12 | +1.3% | 743,815 | 232,254,423 |
| 2025-01-15 | 3.1 | 3.12 | 3.08 | 3.08 | -0.65% | 509,153 | 157,430,945 |
| 2025-01-14 | 3.05 | 3.12 | 3.05 | 3.1 | +1.31% | 792,468 | 244,732,679 |
| 2025-01-13 | 3.03 | 3.06 | 3.02 | 3.06 | +0.66% | 613,514 | 186,418,465 |
| 2025-01-10 | 3.08 | 3.1 | 3.04 | 3.04 | -1.3% | 557,140 | 170,896,191 |
| 2025-01-09 | 3.11 | 3.11 | 3.08 | 3.08 | -1.28% | 513,781 | 158,943,738 |
| 2025-01-08 | 3.13 | 3.14 | 3.07 | 3.12 | -0.64% | 812,922 | 252,739,379 |
| 2025-01-07 | 3.15 | 3.16 | 3.1 | 3.14 | -0.63% | 630,592 | 197,323,740 |
| 2025-01-06 | 3.15 | 3.17 | 3.12 | 3.16 | +0.96% | 711,358 | 223,779,956 |
| 2025-01-03 | 3.19 | 3.2 | 3.12 | 3.13 | -1.26% | 820,069 | 259,281,244 |
| 2025-01-02 | 3.28 | 3.3 | 3.15 | 3.17 | -3.35% | 1,106,144 | 356,926,686 |
| 2024-12-31 | 3.34 | 3.39 | 3.27 | 3.28 | -2.09% | 959,288 | 319,001,736 |
| 2024-12-30 | 3.35 | 3.37 | 3.33 | 3.35 | 0% | 605,125 | 202,871,026 |
| 2024-12-27 | 3.31 | 3.36 | 3.3 | 3.35 | +1.21% | 735,945 | 245,800,283 |
| 2024-12-26 | 3.35 | 3.36 | 3.29 | 3.31 | -1.19% | 607,786 | 201,745,933 |
| 2024-12-25 | 3.35 | 3.36 | 3.31 | 3.35 | +0.3% | 605,243 | 201,533,093 |
| 2024-12-24 | 3.27 | 3.35 | 3.26 | 3.34 | +2.14% | 869,818 | 288,862,934 |
| 2024-12-23 | 3.29 | 3.31 | 3.26 | 3.27 | -0.61% | 730,742 | 239,885,015 |
| 2024-12-20 | 3.32 | 3.34 | 3.28 | 3.29 | -0.9% | 713,069 | 235,516,324 |
| 2024-12-19 | 3.36 | 3.37 | 3.3 | 3.32 | -1.78% | 865,487 | 288,224,460 |
| 2024-12-18 | 3.37 | 3.41 | 3.36 | 3.38 | +0.6% | 871,607 | 295,749,037 |
| 2024-12-17 | 3.4 | 3.41 | 3.34 | 3.36 | -1.18% | 915,478 | 308,167,522 |
| 2024-12-16 | 3.35 | 3.42 | 3.34 | 3.4 | +1.49% | 1,253,320 | 425,327,016 |
| 2024-12-13 | 3.41 | 3.42 | 3.34 | 3.35 | -2.05% | 1,262,314 | 425,538,850 |
| 2024-12-12 | 3.4 | 3.43 | 3.37 | 3.42 | +0.59% | 1,021,385 | 347,592,392 |
| 2024-12-11 | 3.36 | 3.41 | 3.35 | 3.4 | +1.19% | 1,051,940 | 357,029,443 |
| 2024-12-10 | 3.43 | 3.45 | 3.34 | 3.36 | 0% | 1,356,002 | 459,473,008 |
| 2024-12-09 | 3.37 | 3.43 | 3.33 | 3.36 | 0% | 1,106,666 | 374,145,622 |
| 2024-12-06 | 3.27 | 3.37 | 3.27 | 3.36 | +2.75% | 1,325,745 | 442,326,619 |
| 2024-12-05 | 3.28 | 3.29 | 3.26 | 3.27 | -0.61% | 616,450 | 201,628,185 |
| 2024-12-04 | 3.31 | 3.32 | 3.27 | 3.29 | -0.9% | 756,126 | 249,315,841 |
| 2024-12-03 | 3.32 | 3.34 | 3.28 | 3.32 | +0.3% | 952,207 | 314,808,144 |
| 2024-12-02 | 3.29 | 3.33 | 3.27 | 3.31 | +0.91% | 1,128,512 | 372,850,224 |
| 2024-11-29 | 3.37 | 3.37 | 3.24 | 3.28 | -0.61% | 1,419,322 | 466,404,972 |
| 2024-11-28 | 3.27 | 3.33 | 3.26 | 3.3 | +0.92% | 922,863 | 304,033,546 |
| 2024-11-27 | 3.22 | 3.27 | 3.17 | 3.27 | +1.55% | 865,159 | 278,535,676 |
| 2024-11-26 | 3.25 | 3.26 | 3.22 | 3.22 | -0.92% | 571,654 | 185,029,972 |
| 2024-11-25 | 3.25 | 3.29 | 3.22 | 3.25 | 0% | 819,743 | 266,460,394 |
| 2024-11-22 | 3.36 | 3.38 | 3.24 | 3.25 | -2.99% | 1,089,634 | 360,759,026 |
| 2024-11-21 | 3.38 | 3.41 | 3.34 | 3.35 | -0.89% | 825,118 | 277,816,630 |
| 2024-11-20 | 3.39 | 3.4 | 3.36 | 3.38 | -0.29% | 633,200 | 214,166,773 |
| 2024-11-19 | 3.39 | 3.42 | 3.35 | 3.39 | +0.3% | 813,504 | 274,995,130 |
| 2024-11-18 | 3.36 | 3.45 | 3.36 | 3.38 | +0.6% | 1,194,067 | 405,813,711 |
| 2024-11-15 | 3.38 | 3.43 | 3.34 | 3.36 | -0.88% | 853,193 | 288,861,227 |
| 2024-11-14 | 3.46 | 3.47 | 3.38 | 3.39 | -2.31% | 980,816 | 335,066,373 |
| 2024-11-13 | 3.48 | 3.5 | 3.42 | 3.47 | -0.86% | 923,415 | 319,311,994 |
| 2024-11-12 | 3.58 | 3.59 | 3.47 | 3.5 | -1.96% | 1,302,080 | 457,961,314 |
| 2024-11-11 | 3.55 | 3.73 | 3.51 | 3.57 | +2% | 1,835,288 | 655,070,555 |
| 2024-11-08 | 3.62 | 3.64 | 3.48 | 3.5 | -2.78% | 1,507,698 | 533,208,378 |
| 2024-11-07 | 3.45 | 3.62 | 3.43 | 3.6 | +3.75% | 1,637,656 | 581,010,178 |
| 2024-11-06 | 3.51 | 3.52 | 3.42 | 3.47 | -0.86% | 1,307,997 | 452,614,555 |
| 2024-11-05 | 3.45 | 3.5 | 3.44 | 3.5 | +1.16% | 1,171,353 | 408,088,167 |
| 2024-11-04 | 3.43 | 3.48 | 3.4 | 3.46 | +0.87% | 1,320,145 | 453,985,664 |
| 2024-11-01 | 3.43 | 3.53 | 3.41 | 3.43 | 0% | 1,522,854 | 526,441,874 |
| 2024-10-31 | 3.39 | 3.5 | 3.36 | 3.43 | +1.78% | 1,870,023 | 640,483,745 |
| 2024-10-30 | 3.29 | 3.37 | 3.28 | 3.37 | +3.06% | 2,117,165 | 704,097,606 |
| 2024-10-29 | 3.33 | 3.33 | 3.26 | 3.27 | -1.21% | 1,038,916 | 341,901,827 |
| 2024-10-28 | 3.24 | 3.31 | 3.22 | 3.31 | +2.16% | 1,121,662 | 366,624,467 |
| 2024-10-25 | 3.25 | 3.25 | 3.22 | 3.24 | +0.31% | 702,295 | 227,379,208 |
| 2024-10-24 | 3.23 | 3.24 | 3.21 | 3.23 | 0% | 604,520 | 195,097,850 |
| 2024-10-23 | 3.2 | 3.25 | 3.19 | 3.23 | +0.62% | 1,005,958 | 324,769,439 |
| 2024-10-22 | 3.17 | 3.21 | 3.15 | 3.21 | +1.26% | 942,180 | 300,139,846 |
| 2024-10-21 | 3.19 | 3.2 | 3.15 | 3.17 | 0% | 979,407 | 310,110,494 |
| 2024-10-18 | 3.15 | 3.23 | 3.11 | 3.17 | +1.28% | 1,287,487 | 407,577,031 |
| 2024-10-17 | 3.2 | 3.21 | 3.13 | 3.13 | -2.19% | 1,079,670 | 341,118,244 |
| 2024-10-16 | 3.15 | 3.22 | 3.14 | 3.2 | +1.91% | 1,095,172 | 349,797,874 |
| 2024-10-15 | 3.22 | 3.23 | 3.14 | 3.14 | -3.09% | 1,124,677 | 358,775,956 |
| 2024-10-14 | 3.2 | 3.25 | 3.16 | 3.24 | +3.18% | 1,395,454 | 447,993,846 |
| 2024-10-11 | 3.2 | 3.21 | 3.12 | 3.14 | -1.88% | 1,001,710 | 316,818,312 |
| 2024-10-10 | 3.16 | 3.26 | 3.14 | 3.2 | +2.24% | 1,539,330 | 492,566,826 |
| 2024-10-09 | 3.3 | 3.3 | 3.12 | 3.13 | -6.57% | 2,208,914 | 708,489,774 |
| 2024-10-08 | 3.59 | 3.59 | 3.23 | 3.35 | +2.45% | 2,776,008 | 940,421,616 |
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：