股票概览
3.42
+1.18%
+0.04
3.39
开盘价
3.44
最高价
3.37
最低价
154,167
成交量
数据更新至: 2025-03-25
技术指标
3.46
MA5 (5日均线)
3.45
MA10 (10日均线)
3.41
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 | 3.39 | 3.44 | 3.37 | 3.42 | +1.18% | 154,167 | 52,457,706 |
| 2025-03-24 | 3.51 | 3.53 | 3.34 | 3.38 | -3.7% | 359,778 | 123,002,653 |
| 2025-03-21 | 3.52 | 3.6 | 3.49 | 3.51 | -0.57% | 287,059 | 101,840,334 |
| 2025-03-20 | 3.47 | 3.55 | 3.46 | 3.53 | +1.73% | 256,039 | 89,911,438 |
| 2025-03-19 | 3.5 | 3.53 | 3.46 | 3.47 | -0.86% | 188,422 | 65,778,489 |
| 2025-03-18 | 3.48 | 3.5 | 3.44 | 3.5 | +0.86% | 168,127 | 58,304,723 |
| 2025-03-17 | 3.49 | 3.52 | 3.46 | 3.47 | -0.57% | 214,933 | 74,857,619 |
| 2025-03-14 | 3.39 | 3.5 | 3.39 | 3.49 | +2.95% | 380,427 | 131,917,627 |
| 2025-03-13 | 3.37 | 3.39 | 3.34 | 3.39 | +0.59% | 214,266 | 72,191,571 |
| 2025-03-12 | 3.36 | 3.39 | 3.34 | 3.37 | +0.6% | 193,273 | 64,979,603 |
| 2025-03-11 | 3.32 | 3.36 | 3.3 | 3.35 | 0% | 132,241 | 44,084,024 |
| 2025-03-10 | 3.36 | 3.38 | 3.32 | 3.35 | -0.3% | 148,461 | 49,773,339 |
| 2025-03-07 | 3.37 | 3.4 | 3.34 | 3.36 | -0.3% | 189,263 | 63,820,029 |
| 2025-03-06 | 3.34 | 3.37 | 3.31 | 3.37 | +1.2% | 174,546 | 58,494,569 |
| 2025-03-05 | 3.36 | 3.36 | 3.29 | 3.33 | -0.89% | 154,359 | 51,233,417 |
| 2025-03-04 | 3.33 | 3.37 | 3.3 | 3.36 | +0.6% | 147,246 | 49,272,484 |
| 2025-03-03 | 3.36 | 3.39 | 3.31 | 3.34 | -0.3% | 198,976 | 66,889,341 |
| 2025-02-28 | 3.43 | 3.44 | 3.34 | 3.35 | -2.9% | 236,604 | 80,164,429 |
| 2025-02-27 | 3.44 | 3.48 | 3.4 | 3.45 | -0.29% | 235,485 | 80,917,183 |
| 2025-02-26 | 3.44 | 3.47 | 3.43 | 3.46 | +0.58% | 208,415 | 71,880,839 |
| 2025-02-25 | 3.44 | 3.47 | 3.42 | 3.44 | -0.86% | 187,392 | 64,592,749 |
| 2025-02-24 | 3.5 | 3.51 | 3.44 | 3.47 | -0.86% | 298,534 | 103,562,440 |
| 2025-02-21 | 3.45 | 3.5 | 3.42 | 3.5 | +0.86% | 346,400 | 120,361,985 |
| 2025-02-20 | 3.44 | 3.48 | 3.4 | 3.47 | +0.29% | 325,221 | 111,734,098 |
| 2025-02-19 | 3.37 | 3.46 | 3.37 | 3.46 | +1.76% | 346,344 | 118,866,873 |
| 2025-02-18 | 3.49 | 3.53 | 3.36 | 3.4 | -2.58% | 426,526 | 147,185,844 |
| 2025-02-17 | 3.47 | 3.54 | 3.47 | 3.49 | +0.58% | 390,576 | 136,614,584 |
| 2025-02-14 | 3.54 | 3.56 | 3.46 | 3.47 | -2.25% | 494,018 | 172,356,023 |
| 2025-02-13 | 3.66 | 3.68 | 3.54 | 3.55 | -3.27% | 627,206 | 224,558,362 |
| 2025-02-12 | 3.63 | 3.71 | 3.61 | 3.67 | -0.27% | 678,889 | 248,333,678 |
| 2025-02-11 | 3.73 | 3.83 | 3.66 | 3.68 | -0.54% | 915,511 | 341,715,373 |
| 2025-02-10 | 3.8 | 3.82 | 3.68 | 3.7 | -4.39% | 1,211,964 | 451,147,336 |
| 2025-02-07 | 3.67 | 4.11 | 3.67 | 3.87 | +1.57% | 1,710,406 | 662,230,108 |
| 2025-02-06 | 4.18 | 4.18 | 3.75 | 3.81 | -2.56% | 2,110,796 | 838,455,960 |
| 2025-02-05 | 3.91 | 3.91 | 3.8 | 3.91 | +10.14% | 928,014 | 361,965,288 |
| 2025-01-27 | 3.55 | 3.55 | 3.46 | 3.55 | +9.91% | 585,150 | 207,370,494 |
| 2025-01-24 | 3.2 | 3.26 | 3.17 | 3.23 | +0.62% | 121,280 | 39,009,405 |
| 2025-01-23 | 3.25 | 3.28 | 3.21 | 3.21 | 0% | 152,745 | 49,578,411 |
| 2025-01-22 | 3.21 | 3.33 | 3.12 | 3.21 | -0.93% | 171,206 | 55,603,350 |
| 2025-01-21 | 3.17 | 3.3 | 3.16 | 3.24 | +2.21% | 178,758 | 57,766,325 |
| 2025-01-20 | 3.18 | 3.2 | 3.12 | 3.17 | +0.63% | 114,431 | 36,283,534 |
| 2025-01-17 | 3.18 | 3.18 | 3.12 | 3.15 | -0.94% | 97,172 | 30,577,798 |
| 2025-01-16 | 3.09 | 3.22 | 3.09 | 3.18 | +2.91% | 179,208 | 56,939,517 |
| 2025-01-15 | 3.09 | 3.12 | 3.06 | 3.09 | 0% | 155,526 | 48,055,534 |
| 2025-01-14 | 2.99 | 3.1 | 2.98 | 3.09 | +3.34% | 155,167 | 47,234,064 |
| 2025-01-13 | 2.98 | 2.99 | 2.88 | 2.99 | +0.34% | 172,133 | 50,731,953 |
| 2025-01-10 | 3.15 | 3.15 | 2.97 | 2.98 | -3.87% | 182,502 | 55,654,197 |
| 2025-01-09 | 3.09 | 3.18 | 3.05 | 3.1 | 0% | 204,351 | 64,036,463 |
| 2025-01-08 | 3.19 | 3.19 | 3.01 | 3.1 | -2.82% | 296,128 | 91,158,367 |
| 2025-01-07 | 3.22 | 3.23 | 3.1 | 3.19 | +0.31% | 292,542 | 91,947,000 |
| 2025-01-06 | 3.21 | 3.3 | 3.05 | 3.18 | -3.05% | 482,323 | 154,298,691 |
| 2025-01-03 | 3.38 | 3.45 | 3.26 | 3.28 | -6.55% | 872,989 | 290,807,913 |
| 2025-01-02 | 3.28 | 3.6 | 3.26 | 3.51 | +7.34% | 940,844 | 333,979,758 |
| 2024-12-31 | 3.35 | 3.43 | 3.26 | 3.27 | -2.39% | 167,098 | 55,569,188 |
| 2024-12-30 | 3.55 | 3.55 | 3.34 | 3.35 | -0.59% | 232,691 | 79,292,170 |
| 2024-12-27 | 3.33 | 3.38 | 3.3 | 3.37 | +1.2% | 124,798 | 41,948,966 |
| 2024-12-26 | 3.32 | 3.37 | 3.3 | 3.33 | 0% | 85,721 | 28,610,644 |
| 2024-12-25 | 3.34 | 3.36 | 3.24 | 3.33 | -0.6% | 151,725 | 50,077,862 |
| 2024-12-24 | 3.28 | 3.37 | 3.28 | 3.35 | +1.82% | 135,212 | 45,120,108 |
| 2024-12-23 | 3.41 | 3.43 | 3.28 | 3.29 | -3.8% | 151,370 | 50,465,577 |
| 2024-12-20 | 3.4 | 3.46 | 3.39 | 3.42 | +0.59% | 101,945 | 34,996,435 |
| 2024-12-19 | 3.43 | 3.44 | 3.32 | 3.4 | -0.87% | 142,165 | 47,941,216 |
| 2024-12-18 | 3.4 | 3.47 | 3.38 | 3.43 | +1.18% | 116,859 | 40,078,517 |
| 2024-12-17 | 3.52 | 3.54 | 3.38 | 3.39 | -4.24% | 173,410 | 59,367,456 |
| 2024-12-16 | 3.53 | 3.58 | 3.5 | 3.54 | +1.43% | 144,736 | 51,319,121 |
| 2024-12-13 | 3.54 | 3.59 | 3.49 | 3.49 | -2.24% | 152,411 | 53,736,176 |
| 2024-12-12 | 3.53 | 3.58 | 3.51 | 3.57 | +1.13% | 185,699 | 66,015,095 |
| 2024-12-11 | 3.46 | 3.54 | 3.43 | 3.53 | +2.02% | 159,674 | 56,073,746 |
| 2024-12-10 | 3.54 | 3.58 | 3.45 | 3.46 | -0.29% | 137,822 | 48,166,891 |
| 2024-12-09 | 3.47 | 3.5 | 3.42 | 3.47 | +0.29% | 137,266 | 47,548,048 |
| 2024-12-06 | 3.4 | 3.47 | 3.38 | 3.46 | +2.06% | 168,562 | 57,918,254 |
| 2024-12-05 | 3.36 | 3.39 | 3.35 | 3.39 | +0.89% | 92,210 | 31,120,211 |
| 2024-12-04 | 3.44 | 3.44 | 3.35 | 3.36 | -2.33% | 104,933 | 35,575,515 |
| 2024-12-03 | 3.43 | 3.45 | 3.4 | 3.44 | +0.29% | 146,301 | 50,121,849 |
| 2024-12-02 | 3.37 | 3.43 | 3.35 | 3.43 | +2.08% | 176,767 | 60,107,632 |
| 2024-11-29 | 3.31 | 3.37 | 3.31 | 3.36 | +1.2% | 127,837 | 42,775,717 |
| 2024-11-28 | 3.26 | 3.35 | 3.26 | 3.32 | +1.84% | 164,379 | 54,491,432 |
| 2024-11-27 | 3.21 | 3.26 | 3.14 | 3.26 | +0.93% | 131,237 | 41,926,976 |
| 2024-11-26 | 3.21 | 3.27 | 3.21 | 3.23 | +0.31% | 83,685 | 27,114,320 |
| 2024-11-25 | 3.19 | 3.25 | 3.16 | 3.22 | +1.26% | 109,028 | 34,987,406 |
| 2024-11-22 | 3.26 | 3.31 | 3.17 | 3.18 | -2.75% | 155,341 | 50,666,495 |
| 2024-11-21 | 3.26 | 3.27 | 3.23 | 3.27 | +0.31% | 104,104 | 33,886,156 |
| 2024-11-20 | 3.26 | 3.29 | 3.24 | 3.26 | -0.31% | 87,020 | 28,377,368 |
| 2024-11-19 | 3.25 | 3.28 | 3.17 | 3.27 | +0.93% | 147,590 | 47,582,770 |
| 2024-11-18 | 3.23 | 3.31 | 3.21 | 3.24 | +0.31% | 124,698 | 40,611,799 |
| 2024-11-15 | 3.28 | 3.33 | 3.23 | 3.23 | -1.52% | 129,592 | 42,519,268 |
| 2024-11-14 | 3.39 | 3.41 | 3.28 | 3.28 | -3.24% | 192,900 | 64,094,218 |
| 2024-11-13 | 3.27 | 3.43 | 3.2 | 3.39 | +3.99% | 349,145 | 115,801,045 |
| 2024-11-12 | 3.3 | 3.31 | 3.24 | 3.26 | -0.91% | 169,098 | 55,251,311 |
| 2024-11-11 | 3.24 | 3.29 | 3.21 | 3.29 | +1.54% | 188,386 | 61,263,495 |
| 2024-11-08 | 3.26 | 3.29 | 3.21 | 3.24 | -0.31% | 157,305 | 50,974,228 |
| 2024-11-07 | 3.13 | 3.25 | 3.13 | 3.25 | +3.17% | 195,967 | 62,989,953 |
| 2024-11-06 | 3.15 | 3.17 | 3.11 | 3.15 | 0% | 168,421 | 52,934,839 |
| 2024-11-05 | 3.09 | 3.15 | 3.08 | 3.15 | +1.94% | 185,842 | 58,031,024 |
| 2024-11-04 | 3.08 | 3.11 | 3.06 | 3.09 | +0.32% | 134,259 | 41,288,477 |
| 2024-11-01 | 3.12 | 3.13 | 3.04 | 3.08 | -0.96% | 230,824 | 71,459,632 |
| 2024-10-31 | 3.06 | 3.14 | 3.06 | 3.11 | +0.32% | 285,958 | 88,880,122 |
| 2024-10-30 | 3.01 | 3.19 | 3 | 3.1 | +4.38% | 421,392 | 130,960,121 |
| 2024-10-29 | 3.06 | 3.07 | 2.95 | 2.97 | -2.94% | 136,620 | 40,971,262 |
| 2024-10-28 | 2.95 | 3.06 | 2.95 | 3.06 | +3.73% | 138,563 | 41,745,100 |
| 2024-10-25 | 2.92 | 2.96 | 2.91 | 2.95 | +1.03% | 107,445 | 31,604,541 |
| 2024-10-24 | 2.91 | 2.93 | 2.89 | 2.92 | -0.34% | 71,313 | 20,728,323 |
| 2024-10-23 | 2.9 | 2.96 | 2.89 | 2.93 | +1.03% | 137,718 | 40,366,888 |
| 2024-10-22 | 2.89 | 2.91 | 2.88 | 2.9 | 0% | 94,137 | 27,239,950 |
| 2024-10-21 | 2.89 | 2.92 | 2.86 | 2.9 | +1.05% | 105,404 | 30,438,733 |
| 2024-10-18 | 2.84 | 2.91 | 2.81 | 2.87 | +1.41% | 116,716 | 33,361,396 |
| 2024-10-17 | 2.89 | 2.9 | 2.82 | 2.83 | -1.74% | 112,423 | 32,158,730 |
| 2024-10-16 | 2.87 | 2.9 | 2.85 | 2.88 | 0% | 92,930 | 26,700,547 |
| 2024-10-15 | 2.9 | 2.97 | 2.86 | 2.88 | -0.69% | 128,618 | 37,388,051 |
| 2024-10-14 | 2.86 | 2.92 | 2.85 | 2.9 | +2.47% | 133,375 | 38,540,807 |
| 2024-10-11 | 2.87 | 2.92 | 2.82 | 2.83 | -2.41% | 131,025 | 37,654,126 |
| 2024-10-10 | 2.87 | 2.94 | 2.83 | 2.9 | +1.05% | 180,806 | 52,407,157 |
| 2024-10-09 | 3.14 | 3.14 | 2.85 | 2.87 | -8.89% | 294,060 | 86,598,961 |
| 2024-10-08 | 3.25 | 3.26 | 3.01 | 3.15 | +6.42% | 498,241 | 157,133,187 |
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：