股票概览
3.21
-10.08%
-0.36
3.21
开盘价
3.21
最高价
3.21
最低价
77,051
成交量
数据更新至: 2025-03-25
技术指标
3.53
MA5 (5日均线)
3.24
MA10 (10日均线)
3.15
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 | 3.21 | 3.21 | 3.21 | 3.21 | -10.08% | 77,051 | 24,733,371 |
| 2025-03-24 | 3.57 | 3.65 | 3.57 | 3.57 | -10.08% | 461,544 | 164,870,220 |
| 2025-03-21 | 3.96 | 3.97 | 3.83 | 3.97 | +9.97% | 1,522,817 | 600,172,931 |
| 2025-03-20 | 3.61 | 3.61 | 3.61 | 3.61 | +10.06% | 328,423 | 118,560,743 |
| 2025-03-19 | 2.98 | 3.28 | 2.96 | 3.28 | +10.07% | 415,707 | 133,781,804 |
| 2025-03-18 | 3.02 | 3.04 | 2.97 | 2.98 | -0.67% | 195,043 | 58,414,004 |
| 2025-03-17 | 2.98 | 3.04 | 2.98 | 3 | +1.69% | 213,086 | 63,996,623 |
| 2025-03-14 | 2.89 | 2.95 | 2.87 | 2.95 | +1.72% | 203,472 | 59,417,525 |
| 2025-03-13 | 2.98 | 3 | 2.86 | 2.9 | -2.36% | 226,441 | 65,702,230 |
| 2025-03-12 | 2.99 | 3.05 | 2.97 | 2.97 | -0.67% | 232,121 | 69,681,359 |
| 2025-03-11 | 2.96 | 3.05 | 2.93 | 2.99 | +1.36% | 226,789 | 67,802,855 |
| 2025-03-10 | 2.9 | 2.97 | 2.87 | 2.95 | +1.72% | 233,621 | 68,636,762 |
| 2025-03-07 | 2.95 | 3.02 | 2.88 | 2.9 | -2.36% | 289,206 | 84,583,954 |
| 2025-03-06 | 3.02 | 3.05 | 2.92 | 2.97 | -1.98% | 297,597 | 88,317,323 |
| 2025-03-05 | 3.12 | 3.14 | 2.95 | 3.03 | -2.26% | 223,903 | 67,351,373 |
| 2025-03-04 | 3.04 | 3.12 | 3.04 | 3.1 | +1.97% | 175,977 | 54,286,151 |
| 2025-03-03 | 3.11 | 3.15 | 3.04 | 3.04 | -0.98% | 174,012 | 53,740,546 |
| 2025-02-28 | 3.19 | 3.19 | 3.07 | 3.07 | -3.76% | 215,659 | 67,283,603 |
| 2025-02-27 | 3.24 | 3.3 | 3.14 | 3.19 | -1.24% | 287,936 | 92,447,074 |
| 2025-02-26 | 3.19 | 3.28 | 3.17 | 3.23 | +2.22% | 248,329 | 80,059,923 |
| 2025-02-25 | 3.12 | 3.29 | 3.06 | 3.16 | +1.28% | 326,501 | 104,361,236 |
| 2025-02-24 | 3.13 | 3.16 | 3.02 | 3.12 | -0.32% | 248,653 | 77,138,890 |
| 2025-02-21 | 3.21 | 3.24 | 3.11 | 3.13 | -2.49% | 232,696 | 73,045,718 |
| 2025-02-20 | 3.19 | 3.27 | 3.18 | 3.21 | 0% | 197,445 | 63,421,235 |
| 2025-02-19 | 3.17 | 3.25 | 3.14 | 3.21 | +1.58% | 203,454 | 65,288,803 |
| 2025-02-18 | 3.3 | 3.32 | 3.15 | 3.16 | -2.47% | 250,272 | 80,469,810 |
| 2025-02-17 | 3.12 | 3.3 | 3.12 | 3.24 | +4.85% | 337,191 | 108,439,942 |
| 2025-02-14 | 3.17 | 3.2 | 3.09 | 3.09 | -2.52% | 207,578 | 65,046,333 |
| 2025-02-13 | 3.24 | 3.26 | 3.16 | 3.17 | -1.55% | 188,029 | 60,204,163 |
| 2025-02-12 | 3.2 | 3.25 | 3.19 | 3.22 | +0.31% | 182,650 | 58,722,011 |
| 2025-02-11 | 3.38 | 3.4 | 3.2 | 3.21 | -3.6% | 289,982 | 93,728,756 |
| 2025-02-10 | 3.23 | 3.34 | 3.16 | 3.33 | +4.72% | 301,525 | 98,572,062 |
| 2025-02-07 | 3.09 | 3.24 | 3.09 | 3.18 | +3.25% | 339,629 | 107,580,518 |
| 2025-02-06 | 3.03 | 3.08 | 2.94 | 3.08 | +3.7% | 283,498 | 85,750,495 |
| 2025-02-05 | 2.86 | 3.02 | 2.84 | 2.97 | +4.58% | 325,438 | 95,938,348 |
| 2025-01-27 | 2.92 | 2.94 | 2.81 | 2.84 | -1.39% | 259,805 | 74,579,143 |
| 2025-01-24 | 2.83 | 2.93 | 2.73 | 2.88 | +2.86% | 382,719 | 108,382,648 |
| 2025-01-23 | 2.84 | 3.02 | 2.8 | 2.8 | -6.35% | 697,323 | 201,162,932 |
| 2025-01-22 | 2.87 | 3.19 | 2.8 | 2.99 | -1.32% | 920,399 | 266,784,998 |
| 2025-01-21 | 3.03 | 3.03 | 3.03 | 3.03 | -10.09% | 41,469 | 12,565,107 |
| 2025-01-20 | 3.37 | 3.37 | 3.37 | 3.37 | -9.89% | 59,195 | 19,948,715 |
| 2025-01-17 | 3.77 | 3.85 | 3.73 | 3.74 | -1.32% | 128,927 | 48,697,034 |
| 2025-01-16 | 3.76 | 3.84 | 3.74 | 3.79 | +1.34% | 144,171 | 54,727,027 |
| 2025-01-15 | 3.79 | 3.79 | 3.67 | 3.74 | 0% | 128,074 | 47,655,047 |
| 2025-01-14 | 3.53 | 3.75 | 3.53 | 3.74 | +6.25% | 189,053 | 69,410,914 |
| 2025-01-13 | 3.46 | 3.57 | 3.39 | 3.52 | -0.28% | 116,549 | 40,564,840 |
| 2025-01-10 | 3.69 | 3.72 | 3.53 | 3.53 | -4.08% | 149,995 | 54,334,189 |
| 2025-01-09 | 3.57 | 3.76 | 3.56 | 3.68 | +2.22% | 163,234 | 59,889,098 |
| 2025-01-08 | 3.58 | 3.64 | 3.47 | 3.6 | +0.28% | 150,802 | 53,818,572 |
| 2025-01-07 | 3.5 | 3.59 | 3.45 | 3.59 | +3.76% | 129,525 | 45,595,704 |
| 2025-01-06 | 3.43 | 3.53 | 3.28 | 3.46 | +0.29% | 152,559 | 52,129,279 |
| 2025-01-03 | 3.65 | 3.69 | 3.42 | 3.45 | -5.74% | 211,927 | 74,378,491 |
| 2025-01-02 | 3.67 | 3.79 | 3.62 | 3.66 | -0.81% | 175,936 | 65,227,144 |
| 2024-12-31 | 3.71 | 3.74 | 3.67 | 3.69 | -0.54% | 157,802 | 58,446,060 |
| 2024-12-30 | 3.84 | 3.84 | 3.67 | 3.71 | -3.64% | 222,711 | 82,610,284 |
| 2024-12-27 | 3.8 | 3.9 | 3.77 | 3.85 | +1.85% | 225,392 | 86,980,468 |
| 2024-12-26 | 3.83 | 3.89 | 3.77 | 3.78 | -0.53% | 241,291 | 92,352,472 |
| 2024-12-25 | 4.09 | 4.09 | 3.75 | 3.8 | -7.54% | 378,027 | 145,270,236 |
| 2024-12-24 | 4.16 | 4.33 | 3.93 | 4.11 | -2.14% | 485,453 | 197,381,718 |
| 2024-12-23 | 4.51 | 4.53 | 4.14 | 4.2 | -7.89% | 432,945 | 185,466,686 |
| 2024-12-20 | 4.51 | 4.61 | 4.47 | 4.56 | +1.33% | 254,000 | 115,414,933 |
| 2024-12-19 | 4.51 | 4.59 | 4.44 | 4.5 | -1.96% | 304,455 | 136,920,372 |
| 2024-12-18 | 4.55 | 4.66 | 4.45 | 4.59 | +0.22% | 310,343 | 141,993,974 |
| 2024-12-17 | 4.95 | 4.95 | 4.53 | 4.58 | -7.29% | 502,327 | 236,794,256 |
| 2024-12-16 | 5.02 | 5.08 | 4.89 | 4.94 | -1.4% | 471,210 | 233,631,141 |
| 2024-12-13 | 5.16 | 5.18 | 5 | 5.01 | -5.47% | 649,220 | 329,188,161 |
| 2024-12-12 | 5.11 | 5.45 | 4.97 | 5.3 | +1.15% | 1,062,750 | 546,830,303 |
| 2024-12-11 | 5.3 | 5.6 | 5.24 | 5.24 | -9.97% | 1,281,335 | 679,416,186 |
| 2024-12-10 | 6.17 | 6.65 | 5.63 | 5.82 | -4.12% | 1,805,017 | 1,121,543,055 |
| 2024-12-09 | 6.07 | 6.07 | 5.26 | 6.07 | +9.96% | 1,948,731 | 1,128,168,853 |
| 2024-12-06 | 5.52 | 5.52 | 5.52 | 5.52 | +9.96% | 183,467 | 101,273,845 |
| 2024-12-05 | 4.6 | 5.02 | 4.6 | 5.02 | +10.09% | 665,076 | 327,188,795 |
| 2024-12-04 | 4.65 | 4.7 | 4.52 | 4.56 | -1.94% | 149,973 | 69,312,085 |
| 2024-12-03 | 4.65 | 4.78 | 4.57 | 4.65 | 0% | 191,532 | 89,127,813 |
| 2024-12-02 | 4.41 | 4.68 | 4.41 | 4.65 | +4.49% | 208,418 | 95,433,031 |
| 2024-11-29 | 4.39 | 4.49 | 4.32 | 4.45 | +1.37% | 164,397 | 72,742,922 |
| 2024-11-28 | 4.31 | 4.49 | 4.29 | 4.39 | +2.33% | 139,703 | 61,197,553 |
| 2024-11-27 | 4.27 | 4.29 | 4.14 | 4.29 | +0.47% | 84,377 | 35,576,264 |
| 2024-11-26 | 4.34 | 4.34 | 4.25 | 4.27 | -0.93% | 70,694 | 30,342,226 |
| 2024-11-25 | 4.22 | 4.35 | 4.19 | 4.31 | +1.65% | 91,294 | 39,078,589 |
| 2024-11-22 | 4.34 | 4.41 | 4.23 | 4.24 | -2.97% | 83,712 | 36,114,820 |
| 2024-11-21 | 4.33 | 4.43 | 4.3 | 4.37 | +1.16% | 123,526 | 53,688,281 |
| 2024-11-20 | 4.25 | 4.33 | 4.24 | 4.32 | +1.65% | 103,171 | 44,298,412 |
| 2024-11-19 | 4.18 | 4.28 | 4.16 | 4.25 | +0.95% | 88,407 | 37,274,553 |
| 2024-11-18 | 4.29 | 4.34 | 4.13 | 4.21 | -1.41% | 132,852 | 55,997,534 |
| 2024-11-15 | 4.39 | 4.46 | 4.27 | 4.27 | -2.29% | 129,238 | 56,287,104 |
| 2024-11-14 | 4.58 | 4.62 | 4.34 | 4.37 | -4.38% | 111,810 | 49,918,281 |
| 2024-11-13 | 4.56 | 4.64 | 4.45 | 4.57 | -0.65% | 134,273 | 60,950,860 |
| 2024-11-12 | 4.77 | 4.77 | 4.56 | 4.6 | -3.56% | 208,526 | 96,831,536 |
| 2024-11-11 | 4.59 | 4.8 | 4.52 | 4.77 | +1.49% | 351,907 | 164,937,803 |
| 2024-11-08 | 4.53 | 4.92 | 4.44 | 4.7 | +5.15% | 541,634 | 257,055,051 |
| 2024-11-07 | 4.38 | 4.47 | 4.34 | 4.47 | +2.05% | 140,978 | 62,509,437 |
| 2024-11-06 | 4.41 | 4.47 | 4.33 | 4.38 | -0.68% | 145,782 | 63,982,019 |
| 2024-11-05 | 4.37 | 4.43 | 4.33 | 4.41 | +1.15% | 141,222 | 61,833,459 |
| 2024-11-04 | 4.27 | 4.39 | 4.24 | 4.36 | +2.11% | 121,575 | 52,813,299 |
| 2024-11-01 | 4.6 | 4.61 | 4.25 | 4.27 | -7.97% | 285,164 | 124,338,438 |
| 2024-10-31 | 4.5 | 4.68 | 4.5 | 4.64 | +1.53% | 204,184 | 93,637,131 |
| 2024-10-30 | 4.55 | 4.66 | 4.5 | 4.57 | +0.44% | 114,264 | 52,162,329 |
| 2024-10-29 | 4.66 | 4.72 | 4.54 | 4.55 | -2.57% | 188,512 | 86,731,869 |
| 2024-10-28 | 4.55 | 4.75 | 4.55 | 4.67 | +2.64% | 246,432 | 115,063,442 |
| 2024-10-25 | 4.48 | 4.59 | 4.44 | 4.55 | +1.56% | 193,110 | 87,616,836 |
| 2024-10-24 | 4.41 | 4.63 | 4.4 | 4.48 | 0% | 179,987 | 81,485,806 |
| 2024-10-23 | 4.47 | 4.61 | 4.38 | 4.48 | -0.67% | 249,396 | 112,123,917 |
| 2024-10-22 | 4.69 | 4.7 | 4.42 | 4.51 | -5.25% | 379,134 | 170,461,290 |
| 2024-10-21 | 5.01 | 5.13 | 4.67 | 4.76 | -7.39% | 549,612 | 263,455,687 |
| 2024-10-18 | 4.91 | 5.21 | 4.9 | 5.14 | +4.05% | 464,344 | 235,669,128 |
| 2024-10-17 | 4.7 | 5.19 | 4.7 | 4.94 | +4.44% | 429,623 | 212,167,325 |
| 2024-10-16 | 4.71 | 4.85 | 4.68 | 4.73 | -2.47% | 256,791 | 121,868,197 |
| 2024-10-15 | 4.52 | 4.88 | 4.4 | 4.85 | +6.36% | 451,763 | 214,867,001 |
| 2024-10-14 | 4.6 | 4.71 | 4.4 | 4.56 | -1.08% | 322,266 | 145,983,011 |
| 2024-10-11 | 4.25 | 4.74 | 4.08 | 4.61 | +1.77% | 492,031 | 212,907,144 |
| 2024-10-10 | 4.8 | 5.06 | 4.31 | 4.53 | -1.52% | 907,241 | 437,862,103 |
| 2024-10-09 | 4.15 | 4.6 | 4 | 4.6 | +10.05% | 475,040 | 206,177,338 |
| 2024-10-08 | 4.5 | 4.51 | 4.01 | 4.18 | +1.95% | 447,139 | 189,560,142 |
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：