股票概览
3.22
-2.42%
-0.08
3.3
开盘价
3.3
最高价
3.16
最低价
83,723
成交量
数据更新至: 2025-03-25
技术指标
3.42
MA5 (5日均线)
3.62
MA10 (10日均线)
3.75
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 | 3.3 | 3.3 | 3.16 | 3.22 | -2.42% | 83,723 | 26,951,748 |
| 2025-03-24 | 3.47 | 3.48 | 3.22 | 3.3 | -5.17% | 181,505 | 60,194,906 |
| 2025-03-21 | 3.5 | 3.54 | 3.42 | 3.48 | -1.69% | 112,396 | 39,038,976 |
| 2025-03-20 | 3.54 | 3.58 | 3.52 | 3.54 | -0.28% | 89,752 | 31,866,818 |
| 2025-03-19 | 3.66 | 3.68 | 3.54 | 3.55 | -2.47% | 139,046 | 49,627,838 |
| 2025-03-18 | 3.76 | 3.77 | 3.56 | 3.64 | -3.96% | 314,146 | 114,121,706 |
| 2025-03-17 | 3.85 | 3.94 | 3.76 | 3.79 | -2.82% | 197,398 | 75,260,508 |
| 2025-03-14 | 4.02 | 4.03 | 3.88 | 3.9 | -3.23% | 249,893 | 98,188,334 |
| 2025-03-13 | 3.75 | 4.07 | 3.68 | 4.03 | +6.61% | 364,694 | 142,227,152 |
| 2025-03-12 | 3.74 | 3.85 | 3.74 | 3.78 | +1.61% | 133,590 | 50,701,597 |
| 2025-03-11 | 3.78 | 3.82 | 3.68 | 3.72 | -1.85% | 122,471 | 45,873,608 |
| 2025-03-10 | 3.72 | 3.95 | 3.72 | 3.79 | +1.34% | 174,371 | 67,089,022 |
| 2025-03-07 | 3.82 | 3.89 | 3.72 | 3.74 | -2.09% | 131,197 | 49,809,823 |
| 2025-03-06 | 3.8 | 3.87 | 3.71 | 3.82 | +1.06% | 136,477 | 51,833,011 |
| 2025-03-05 | 3.84 | 3.84 | 3.62 | 3.78 | -1.56% | 171,026 | 63,459,302 |
| 2025-03-04 | 3.91 | 3.92 | 3.76 | 3.84 | -0.52% | 143,284 | 54,741,058 |
| 2025-03-03 | 3.94 | 3.99 | 3.84 | 3.86 | -0.77% | 161,654 | 63,005,528 |
| 2025-02-28 | 4.09 | 4.11 | 3.86 | 3.89 | -5.35% | 285,298 | 113,715,027 |
| 2025-02-27 | 4.22 | 4.3 | 3.98 | 4.11 | -2.61% | 402,770 | 166,169,516 |
| 2025-02-26 | 3.91 | 4.22 | 3.89 | 4.22 | +9.9% | 225,142 | 93,768,249 |
| 2025-02-25 | 3.85 | 3.93 | 3.81 | 3.84 | -2.78% | 262,341 | 101,151,469 |
| 2025-02-24 | 3.87 | 4.16 | 3.82 | 3.95 | -2.95% | 382,682 | 152,080,062 |
| 2025-02-21 | 4.47 | 4.47 | 4.05 | 4.07 | +0.25% | 533,651 | 224,162,521 |
| 2025-02-20 | 3.89 | 4.06 | 3.77 | 4.06 | +10.03% | 323,988 | 127,149,220 |
| 2025-02-19 | 3.66 | 3.77 | 3.59 | 3.69 | +2.79% | 192,193 | 70,745,571 |
| 2025-02-18 | 3.9 | 3.9 | 3.57 | 3.59 | -7.95% | 233,516 | 86,627,943 |
| 2025-02-17 | 3.89 | 3.95 | 3.78 | 3.9 | +0.78% | 258,201 | 100,249,206 |
| 2025-02-14 | 3.96 | 4.08 | 3.83 | 3.87 | -4.91% | 308,725 | 121,262,282 |
| 2025-02-13 | 3.91 | 4.24 | 3.8 | 4.07 | +5.71% | 536,410 | 216,324,194 |
| 2025-02-12 | 3.83 | 4.13 | 3.67 | 3.85 | -2.53% | 526,225 | 205,207,856 |
| 2025-02-11 | 3.95 | 3.95 | 3.7 | 3.95 | +10.03% | 360,558 | 140,941,740 |
| 2025-02-10 | 3.3 | 3.59 | 3.3 | 3.59 | +10.12% | 160,007 | 55,582,921 |
| 2025-02-07 | 3.24 | 3.28 | 3.1 | 3.26 | +0.62% | 233,370 | 75,038,944 |
| 2025-02-06 | 3.17 | 3.25 | 3.06 | 3.24 | +6.58% | 308,846 | 97,482,489 |
| 2025-02-05 | 2.62 | 3.04 | 2.62 | 3.04 | +10.14% | 145,956 | 42,153,337 |
| 2025-01-27 | 2.72 | 2.83 | 2.72 | 2.76 | -8.61% | 266,913 | 73,480,408 |
| 2025-01-24 | 3.02 | 3.04 | 2.87 | 3.02 | +1.34% | 127,244 | 37,576,374 |
| 2025-01-23 | 2.99 | 3.1 | 2.97 | 2.98 | +1.02% | 88,687 | 26,858,288 |
| 2025-01-22 | 3.01 | 3.02 | 2.95 | 2.95 | -2.32% | 69,381 | 20,629,036 |
| 2025-01-21 | 3.17 | 3.17 | 3.02 | 3.02 | -3.51% | 105,277 | 32,191,934 |
| 2025-01-20 | 3.1 | 3.17 | 3.01 | 3.13 | +0.97% | 100,153 | 31,182,483 |
| 2025-01-17 | 3.19 | 3.19 | 3.08 | 3.1 | -2.82% | 97,185 | 30,202,580 |
| 2025-01-16 | 3.18 | 3.26 | 3.15 | 3.19 | +1.27% | 118,386 | 37,907,141 |
| 2025-01-15 | 3.2 | 3.24 | 3.09 | 3.15 | -1.56% | 128,223 | 40,260,956 |
| 2025-01-14 | 3.08 | 3.22 | 3.04 | 3.2 | +5.96% | 157,849 | 49,668,787 |
| 2025-01-13 | 2.99 | 3.05 | 2.9 | 3.02 | +1.34% | 106,435 | 31,869,272 |
| 2025-01-10 | 3.11 | 3.2 | 2.98 | 2.98 | -4.18% | 119,762 | 36,875,671 |
| 2025-01-09 | 3.11 | 3.14 | 3.06 | 3.11 | 0% | 106,841 | 33,177,302 |
| 2025-01-08 | 3.16 | 3.18 | 3.02 | 3.11 | -0.96% | 124,521 | 38,624,041 |
| 2025-01-07 | 3 | 3.15 | 3 | 3.14 | +4.67% | 131,577 | 40,286,532 |
| 2025-01-06 | 3.13 | 3.27 | 2.89 | 3 | -4.46% | 160,945 | 50,007,438 |
| 2025-01-03 | 3.45 | 3.46 | 3.11 | 3.14 | -8.45% | 212,182 | 68,192,566 |
| 2025-01-02 | 3.36 | 3.55 | 3.32 | 3.43 | +1.18% | 230,455 | 79,485,205 |
| 2024-12-31 | 3.33 | 3.45 | 3.27 | 3.39 | +1.19% | 192,720 | 64,924,207 |
| 2024-12-30 | 3.38 | 3.39 | 3.1 | 3.35 | -0.3% | 260,189 | 84,984,005 |
| 2024-12-27 | 3.31 | 3.48 | 3.24 | 3.36 | +3.38% | 261,857 | 88,238,201 |
| 2024-12-26 | 3.15 | 3.4 | 3.15 | 3.25 | -2.11% | 311,612 | 102,565,361 |
| 2024-12-25 | 3.17 | 3.46 | 3.17 | 3.32 | -5.68% | 475,384 | 155,737,090 |
| 2024-12-24 | 3.52 | 3.52 | 3.52 | 3.52 | -9.97% | 44,781 | 15,762,912 |
| 2024-12-23 | 3.91 | 4.07 | 3.91 | 3.91 | -9.91% | 96,499 | 37,984,768 |
| 2024-12-20 | 4.38 | 4.44 | 4.27 | 4.34 | -1.14% | 167,436 | 72,491,249 |
| 2024-12-19 | 4.49 | 4.55 | 4.29 | 4.39 | -2.66% | 231,864 | 101,278,073 |
| 2024-12-18 | 4.68 | 4.77 | 4.48 | 4.51 | -3.63% | 242,949 | 111,509,144 |
| 2024-12-17 | 4.73 | 4.91 | 4.65 | 4.68 | -3.7% | 248,202 | 118,446,092 |
| 2024-12-16 | 4.92 | 5.18 | 4.78 | 4.86 | -2.02% | 340,109 | 168,310,463 |
| 2024-12-13 | 4.9 | 5.39 | 4.78 | 4.96 | +1.22% | 505,538 | 258,764,872 |
| 2024-12-12 | 5.13 | 5.13 | 4.65 | 4.9 | +1.87% | 515,469 | 249,318,755 |
| 2024-12-11 | 4.43 | 4.81 | 4.43 | 4.81 | +10.07% | 129,342 | 60,868,036 |
| 2024-12-10 | 4.53 | 4.57 | 4.32 | 4.37 | -0.91% | 242,071 | 106,897,259 |
| 2024-12-09 | 4.66 | 4.7 | 4.37 | 4.41 | -4.55% | 291,683 | 131,162,451 |
| 2024-12-06 | 4.7 | 4.72 | 4.56 | 4.62 | -1.7% | 244,151 | 112,716,725 |
| 2024-12-05 | 4.38 | 4.73 | 4.37 | 4.7 | +5.62% | 421,105 | 194,440,633 |
| 2024-12-04 | 4.45 | 4.55 | 4.33 | 4.45 | 0% | 318,689 | 140,137,583 |
| 2024-12-03 | 4.31 | 4.56 | 4.27 | 4.45 | +3.49% | 352,327 | 155,428,081 |
| 2024-12-02 | 4.22 | 4.45 | 4.22 | 4.3 | +2.14% | 370,794 | 160,824,354 |
| 2024-11-29 | 4.16 | 4.39 | 4.12 | 4.21 | 0% | 364,771 | 154,171,808 |
| 2024-11-28 | 4.18 | 4.32 | 4.05 | 4.21 | +0.96% | 458,704 | 189,994,658 |
| 2024-11-27 | 3.91 | 4.45 | 3.86 | 4.17 | -0.95% | 636,933 | 265,984,135 |
| 2024-11-26 | 4.05 | 4.21 | 3.83 | 4.21 | +9.92% | 804,159 | 322,528,417 |
| 2024-11-25 | 3.5 | 3.83 | 3.4 | 3.83 | +10.06% | 366,991 | 136,080,479 |
| 2024-11-22 | 3.55 | 3.63 | 3.45 | 3.48 | -2.25% | 245,749 | 86,713,400 |
| 2024-11-21 | 3.54 | 3.59 | 3.48 | 3.56 | +0.85% | 169,898 | 60,403,881 |
| 2024-11-20 | 3.44 | 3.55 | 3.4 | 3.53 | +3.22% | 209,576 | 72,986,662 |
| 2024-11-19 | 3.35 | 3.43 | 3.25 | 3.42 | +2.09% | 238,740 | 79,890,422 |
| 2024-11-18 | 3.59 | 3.7 | 3.33 | 3.35 | -6.16% | 303,766 | 105,986,934 |
| 2024-11-15 | 3.54 | 3.65 | 3.51 | 3.57 | 0% | 229,456 | 81,900,557 |
| 2024-11-14 | 3.73 | 3.75 | 3.56 | 3.57 | -4.29% | 282,787 | 102,738,801 |
| 2024-11-13 | 3.6 | 3.76 | 3.6 | 3.73 | +1.91% | 365,832 | 135,195,451 |
| 2024-11-12 | 3.78 | 3.79 | 3.59 | 3.66 | -7.11% | 611,374 | 225,236,630 |
| 2024-11-11 | 3.74 | 4.14 | 3.74 | 3.94 | -5.29% | 840,445 | 324,311,967 |
| 2024-11-08 | 4.68 | 5.06 | 4.14 | 4.16 | -9.57% | 1,176,889 | 528,408,600 |
| 2024-11-07 | 4.2 | 4.6 | 4.2 | 4.6 | +10.05% | 276,360 | 123,171,621 |
| 2024-11-06 | 3.9 | 4.18 | 3.65 | 4.18 | +10% | 857,291 | 336,367,145 |
| 2024-11-05 | 3.42 | 3.8 | 3.42 | 3.8 | +10.14% | 756,585 | 280,362,923 |
| 2024-11-04 | 3.78 | 3.78 | 3.38 | 3.45 | -1.99% | 882,358 | 316,298,428 |
| 2024-11-01 | 3.2 | 3.52 | 3.2 | 3.52 | +10% | 477,062 | 163,596,264 |
| 2024-10-31 | 3.15 | 3.26 | 3.11 | 3.2 | 0% | 271,767 | 86,419,301 |
| 2024-10-30 | 3.23 | 3.3 | 3.1 | 3.2 | -0.93% | 313,468 | 100,071,176 |
| 2024-10-29 | 3.2 | 3.39 | 3.15 | 3.23 | +0.31% | 416,146 | 135,146,572 |
| 2024-10-28 | 3.15 | 3.22 | 3.06 | 3.22 | +4.55% | 369,800 | 116,317,683 |
| 2024-10-25 | 3.04 | 3.14 | 3 | 3.08 | +2.67% | 368,867 | 113,524,326 |
| 2024-10-24 | 2.93 | 3.1 | 2.86 | 3 | +2.04% | 430,246 | 127,765,502 |
| 2024-10-23 | 3.16 | 3.16 | 2.93 | 2.94 | 0% | 722,181 | 219,060,065 |
| 2024-10-22 | 2.68 | 2.94 | 2.65 | 2.94 | +10.11% | 360,870 | 102,509,336 |
| 2024-10-21 | 2.71 | 2.74 | 2.65 | 2.67 | -0.74% | 205,912 | 55,266,061 |
| 2024-10-18 | 2.68 | 2.72 | 2.62 | 2.69 | 0% | 208,103 | 55,421,473 |
| 2024-10-17 | 2.74 | 2.8 | 2.67 | 2.69 | -0.74% | 196,044 | 53,340,428 |
| 2024-10-16 | 2.74 | 2.76 | 2.66 | 2.71 | -2.17% | 224,452 | 60,646,508 |
| 2024-10-15 | 2.83 | 2.85 | 2.74 | 2.77 | +0.36% | 464,099 | 129,290,151 |
| 2024-10-14 | 2.53 | 2.76 | 2.51 | 2.76 | +9.96% | 257,863 | 68,420,108 |
| 2024-10-11 | 2.57 | 2.68 | 2.49 | 2.51 | -1.95% | 221,056 | 56,958,316 |
| 2024-10-10 | 2.57 | 2.65 | 2.47 | 2.56 | -3.4% | 275,569 | 70,768,187 |
| 2024-10-09 | 2.9 | 2.9 | 2.65 | 2.65 | -9.86% | 313,575 | 85,123,251 |
| 2024-10-08 | 3.17 | 3.17 | 2.78 | 2.94 | +1.38% | 625,132 | 184,478,356 |
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：