股票概览
3.51
+1.74%
+0.06
3.46
开盘价
3.56
最高价
3.39
最低价
880,032
成交量
数据更新至: 2025-03-25
技术指标
3.47
MA5 (5日均线)
3.44
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 | 3.46 | 3.56 | 3.39 | 3.51 | +1.74% | 880,032 | 306,409,329 |
| 2025-03-24 | 3.44 | 3.47 | 3.37 | 3.45 | +0.88% | 676,710 | 232,052,195 |
| 2025-03-21 | 3.46 | 3.49 | 3.4 | 3.42 | -1.44% | 665,803 | 229,243,345 |
| 2025-03-20 | 3.52 | 3.57 | 3.47 | 3.47 | -0.57% | 786,180 | 275,717,944 |
| 2025-03-19 | 3.53 | 3.55 | 3.47 | 3.49 | -1.69% | 823,607 | 287,731,615 |
| 2025-03-18 | 3.62 | 3.66 | 3.53 | 3.55 | -2.47% | 1,405,060 | 501,232,585 |
| 2025-03-17 | 3.63 | 3.83 | 3.57 | 3.64 | +4.3% | 3,022,162 | 1,112,210,093 |
| 2025-03-14 | 3.17 | 3.49 | 3.17 | 3.49 | +10.09% | 1,461,530 | 494,942,889 |
| 2025-03-13 | 3.17 | 3.18 | 3.12 | 3.17 | -0.31% | 294,183 | 92,459,171 |
| 2025-03-12 | 3.2 | 3.22 | 3.16 | 3.18 | -0.31% | 292,153 | 93,027,824 |
| 2025-03-11 | 3.14 | 3.19 | 3.12 | 3.19 | +0.63% | 256,676 | 80,944,160 |
| 2025-03-10 | 3.16 | 3.21 | 3.14 | 3.17 | 0% | 271,143 | 85,926,625 |
| 2025-03-07 | 3.2 | 3.21 | 3.16 | 3.17 | -1.25% | 282,173 | 89,682,626 |
| 2025-03-06 | 3.17 | 3.22 | 3.15 | 3.21 | +1.26% | 316,522 | 100,941,659 |
| 2025-03-05 | 3.22 | 3.23 | 3.13 | 3.17 | -1.55% | 397,176 | 125,307,291 |
| 2025-03-04 | 3.22 | 3.24 | 3.18 | 3.22 | -0.92% | 394,716 | 126,514,486 |
| 2025-03-03 | 3.29 | 3.34 | 3.22 | 3.25 | -1.52% | 548,398 | 180,047,981 |
| 2025-02-28 | 3.33 | 3.38 | 3.27 | 3.3 | -1.49% | 747,193 | 249,009,386 |
| 2025-02-27 | 3.25 | 3.35 | 3.24 | 3.35 | +2.76% | 760,336 | 251,422,145 |
| 2025-02-26 | 3.24 | 3.27 | 3.22 | 3.26 | +0.93% | 309,090 | 100,145,775 |
| 2025-02-25 | 3.28 | 3.3 | 3.21 | 3.23 | -2.12% | 381,553 | 124,083,521 |
| 2025-02-24 | 3.28 | 3.36 | 3.27 | 3.3 | +1.54% | 493,456 | 163,294,869 |
| 2025-02-21 | 3.28 | 3.29 | 3.21 | 3.25 | -0.91% | 348,491 | 112,965,335 |
| 2025-02-20 | 3.26 | 3.3 | 3.24 | 3.28 | +0.61% | 365,540 | 119,748,288 |
| 2025-02-19 | 3.22 | 3.27 | 3.21 | 3.26 | +0.93% | 343,306 | 110,940,893 |
| 2025-02-18 | 3.35 | 3.35 | 3.21 | 3.23 | -3.58% | 420,182 | 137,477,646 |
| 2025-02-17 | 3.3 | 3.37 | 3.29 | 3.35 | +1.52% | 400,748 | 133,359,098 |
| 2025-02-14 | 3.34 | 3.36 | 3.28 | 3.3 | -0.9% | 412,216 | 136,343,298 |
| 2025-02-13 | 3.37 | 3.39 | 3.32 | 3.33 | -1.77% | 460,698 | 154,398,734 |
| 2025-02-12 | 3.39 | 3.42 | 3.34 | 3.39 | -0.59% | 545,251 | 184,102,885 |
| 2025-02-11 | 3.47 | 3.47 | 3.37 | 3.41 | -1.73% | 542,152 | 184,718,173 |
| 2025-02-10 | 3.34 | 3.48 | 3.32 | 3.47 | +3.58% | 922,889 | 315,454,902 |
| 2025-02-07 | 3.3 | 3.42 | 3.27 | 3.35 | +1.21% | 866,144 | 288,764,037 |
| 2025-02-06 | 3.27 | 3.31 | 3.2 | 3.31 | +0.3% | 739,099 | 241,225,222 |
| 2025-02-05 | 3.28 | 3.37 | 3.23 | 3.3 | +0.3% | 1,174,833 | 388,264,015 |
| 2025-01-27 | 3.29 | 3.29 | 3.29 | 3.29 | +10.03% | 308,131 | 101,375,099 |
| 2025-01-24 | 2.96 | 3 | 2.94 | 2.99 | +1.01% | 271,631 | 80,515,230 |
| 2025-01-23 | 2.99 | 3.04 | 2.96 | 2.96 | -0.34% | 308,559 | 92,739,831 |
| 2025-01-22 | 3.03 | 3.03 | 2.96 | 2.97 | -2.3% | 279,562 | 83,572,303 |
| 2025-01-21 | 3.08 | 3.09 | 3.01 | 3.04 | -0.33% | 258,038 | 78,428,030 |
| 2025-01-20 | 3.07 | 3.09 | 3.02 | 3.05 | +0.33% | 325,801 | 99,733,220 |
| 2025-01-17 | 3.03 | 3.07 | 2.98 | 3.04 | 0% | 332,758 | 101,312,424 |
| 2025-01-16 | 3.01 | 3.1 | 3 | 3.04 | +1.67% | 404,782 | 123,552,705 |
| 2025-01-15 | 2.99 | 3.05 | 2.96 | 2.99 | -0.33% | 345,374 | 103,712,738 |
| 2025-01-14 | 2.86 | 3 | 2.85 | 3 | +4.9% | 426,346 | 125,553,616 |
| 2025-01-13 | 2.84 | 2.88 | 2.78 | 2.86 | -0.69% | 373,236 | 105,896,740 |
| 2025-01-10 | 2.99 | 3.01 | 2.87 | 2.88 | -4% | 412,716 | 121,156,561 |
| 2025-01-09 | 3 | 3.04 | 2.97 | 3 | -0.33% | 375,138 | 112,790,621 |
| 2025-01-08 | 3 | 3.05 | 2.94 | 3.01 | -0.66% | 475,336 | 142,427,939 |
| 2025-01-07 | 3.01 | 3.03 | 2.96 | 3.03 | +0.66% | 397,093 | 119,134,525 |
| 2025-01-06 | 3.04 | 3.08 | 2.94 | 3.01 | -1.95% | 434,603 | 130,713,899 |
| 2025-01-03 | 3.25 | 3.28 | 3.06 | 3.07 | -6.12% | 711,016 | 222,760,606 |
| 2025-01-02 | 3.22 | 3.38 | 3.2 | 3.27 | +1.55% | 811,898 | 268,888,749 |
| 2024-12-31 | 3.29 | 3.34 | 3.21 | 3.22 | -1.83% | 474,346 | 155,563,917 |
| 2024-12-30 | 3.34 | 3.36 | 3.26 | 3.28 | -2.67% | 430,927 | 141,871,813 |
| 2024-12-27 | 3.32 | 3.4 | 3.28 | 3.37 | +0.9% | 601,066 | 201,960,673 |
| 2024-12-26 | 3.29 | 3.39 | 3.28 | 3.34 | 0% | 593,708 | 198,168,891 |
| 2024-12-25 | 3.3 | 3.38 | 3.21 | 3.34 | +1.21% | 762,110 | 252,089,832 |
| 2024-12-24 | 3.18 | 3.31 | 3.18 | 3.3 | +3.13% | 721,160 | 234,366,217 |
| 2024-12-23 | 3.42 | 3.44 | 3.18 | 3.2 | -6.43% | 860,988 | 281,039,886 |
| 2024-12-20 | 3.39 | 3.54 | 3.39 | 3.42 | +0.88% | 936,537 | 323,669,855 |
| 2024-12-19 | 3.38 | 3.43 | 3.31 | 3.39 | -1.17% | 804,209 | 270,414,962 |
| 2024-12-18 | 3.51 | 3.54 | 3.39 | 3.43 | -2.56% | 1,020,577 | 352,448,288 |
| 2024-12-17 | 3.8 | 3.82 | 3.47 | 3.52 | -8.81% | 1,723,675 | 617,617,831 |
| 2024-12-16 | 3.9 | 4.19 | 3.79 | 3.86 | -3.02% | 2,274,581 | 896,481,272 |
| 2024-12-13 | 3.85 | 4.22 | 3.8 | 3.98 | +3.65% | 3,368,822 | 1,370,888,673 |
| 2024-12-12 | 3.5 | 3.84 | 3.44 | 3.84 | +10.03% | 1,974,574 | 717,042,036 |
| 2024-12-11 | 3.32 | 3.55 | 3.3 | 3.49 | +4.49% | 1,060,932 | 367,965,063 |
| 2024-12-10 | 3.38 | 3.51 | 3.33 | 3.34 | +1.83% | 950,781 | 324,498,135 |
| 2024-12-09 | 3.35 | 3.39 | 3.25 | 3.28 | -1.5% | 643,015 | 211,806,454 |
| 2024-12-06 | 3.16 | 3.42 | 3.13 | 3.33 | +5.38% | 988,313 | 325,093,594 |
| 2024-12-05 | 3.17 | 3.2 | 3.13 | 3.16 | -0.94% | 515,434 | 162,536,103 |
| 2024-12-04 | 3.22 | 3.33 | 3.15 | 3.19 | -1.24% | 609,138 | 197,073,660 |
| 2024-12-03 | 3.23 | 3.3 | 3.17 | 3.23 | 0% | 686,745 | 221,678,569 |
| 2024-12-02 | 3.1 | 3.24 | 3.08 | 3.23 | +3.86% | 828,731 | 264,464,294 |
| 2024-11-29 | 3.03 | 3.14 | 3.01 | 3.11 | +2.98% | 773,879 | 239,273,220 |
| 2024-11-28 | 2.95 | 3.04 | 2.95 | 3.02 | +1.68% | 451,200 | 135,981,372 |
| 2024-11-27 | 2.97 | 2.97 | 2.87 | 2.97 | -0.67% | 406,789 | 118,698,606 |
| 2024-11-26 | 2.9 | 3.06 | 2.89 | 2.99 | +3.1% | 560,376 | 167,346,416 |
| 2024-11-25 | 2.87 | 2.91 | 2.85 | 2.9 | +1.75% | 270,915 | 78,128,654 |
| 2024-11-22 | 2.94 | 2.97 | 2.84 | 2.85 | -3.06% | 302,748 | 88,438,130 |
| 2024-11-21 | 2.96 | 2.97 | 2.91 | 2.94 | -0.68% | 219,738 | 64,514,329 |
| 2024-11-20 | 2.92 | 2.97 | 2.9 | 2.96 | +1.02% | 293,746 | 86,462,454 |
| 2024-11-19 | 2.92 | 2.93 | 2.86 | 2.93 | +0.69% | 238,962 | 69,404,233 |
| 2024-11-18 | 2.92 | 2.97 | 2.9 | 2.91 | 0% | 305,095 | 89,409,344 |
| 2024-11-15 | 2.95 | 3 | 2.91 | 2.91 | -1.69% | 290,216 | 85,729,026 |
| 2024-11-14 | 3.03 | 3.05 | 2.95 | 2.96 | -2.63% | 320,110 | 96,008,811 |
| 2024-11-13 | 3.06 | 3.08 | 2.99 | 3.04 | -0.98% | 336,125 | 101,891,503 |
| 2024-11-12 | 3.1 | 3.14 | 3.05 | 3.07 | -0.97% | 423,302 | 131,169,692 |
| 2024-11-11 | 3.14 | 3.15 | 3.06 | 3.1 | -2.21% | 503,124 | 155,671,882 |
| 2024-11-08 | 3.22 | 3.26 | 3.12 | 3.17 | +0.32% | 676,177 | 214,310,559 |
| 2024-11-07 | 3.02 | 3.18 | 3.01 | 3.16 | +3.95% | 755,123 | 236,791,749 |
| 2024-11-06 | 3.01 | 3.05 | 2.96 | 3.04 | +1% | 464,890 | 139,961,831 |
| 2024-11-05 | 2.95 | 3.02 | 2.92 | 3.01 | +1.69% | 474,434 | 141,425,932 |
| 2024-11-04 | 2.87 | 2.97 | 2.86 | 2.96 | +2.42% | 482,629 | 140,892,729 |
| 2024-11-01 | 2.89 | 2.94 | 2.84 | 2.89 | -0.34% | 404,263 | 117,405,583 |
| 2024-10-31 | 2.87 | 2.92 | 2.85 | 2.9 | +1.05% | 319,953 | 92,496,251 |
| 2024-10-30 | 2.85 | 2.9 | 2.84 | 2.87 | +1.06% | 259,428 | 74,249,230 |
| 2024-10-29 | 2.92 | 2.94 | 2.82 | 2.84 | -3.07% | 406,950 | 116,742,243 |
| 2024-10-28 | 2.82 | 2.93 | 2.79 | 2.93 | +6.16% | 615,176 | 176,986,545 |
| 2024-10-25 | 2.7 | 2.76 | 2.7 | 2.76 | +1.85% | 297,304 | 81,512,965 |
| 2024-10-24 | 2.69 | 2.74 | 2.68 | 2.71 | 0% | 202,546 | 54,959,437 |
| 2024-10-23 | 2.7 | 2.74 | 2.68 | 2.71 | +0.37% | 219,668 | 59,436,277 |
| 2024-10-22 | 2.64 | 2.72 | 2.63 | 2.7 | +1.89% | 239,600 | 64,049,257 |
| 2024-10-21 | 2.64 | 2.65 | 2.6 | 2.65 | +0.76% | 249,115 | 65,464,083 |
| 2024-10-18 | 2.58 | 2.66 | 2.56 | 2.63 | +1.94% | 259,616 | 67,785,015 |
| 2024-10-17 | 2.63 | 2.65 | 2.57 | 2.58 | -1.9% | 183,899 | 48,016,099 |
| 2024-10-16 | 2.59 | 2.65 | 2.58 | 2.63 | +0.38% | 179,598 | 47,048,294 |
| 2024-10-15 | 2.67 | 2.69 | 2.62 | 2.62 | -2.24% | 198,166 | 52,651,876 |
| 2024-10-14 | 2.66 | 2.69 | 2.61 | 2.68 | +0.75% | 241,921 | 64,306,851 |
| 2024-10-11 | 2.72 | 2.75 | 2.64 | 2.66 | -2.21% | 234,330 | 62,997,623 |
| 2024-10-10 | 2.68 | 2.77 | 2.65 | 2.72 | +2.26% | 288,176 | 78,281,986 |
| 2024-10-09 | 2.89 | 2.89 | 2.65 | 2.66 | -9.52% | 471,093 | 129,762,951 |
| 2024-10-08 | 3.11 | 3.12 | 2.8 | 2.94 | +3.52% | 816,642 | 242,372,122 |
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：