股票概览
3.35
+5.02%
+0.16
3.2
开盘价
3.35
最高价
3.19
最低价
159,188
成交量
数据更新至: 2025-03-25
技术指标
3.34
MA5 (5日均线)
3.39
MA10 (10日均线)
3.22
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 | 3.2 | 3.35 | 3.19 | 3.35 | +5.02% | 159,188 | 52,260,676 |
| 2025-03-24 | 3.25 | 3.26 | 3.14 | 3.19 | -2.15% | 156,075 | 49,959,632 |
| 2025-03-21 | 3.42 | 3.45 | 3.26 | 3.26 | -4.96% | 231,322 | 76,916,843 |
| 2025-03-20 | 3.46 | 3.5 | 3.4 | 3.43 | -1.44% | 129,581 | 44,807,620 |
| 2025-03-19 | 3.5 | 3.61 | 3.46 | 3.48 | -0.85% | 157,533 | 55,533,099 |
| 2025-03-18 | 3.51 | 3.57 | 3.43 | 3.51 | -0.28% | 184,734 | 64,461,433 |
| 2025-03-17 | 3.53 | 3.66 | 3.5 | 3.52 | +0.86% | 215,430 | 76,946,263 |
| 2025-03-14 | 3.38 | 3.53 | 3.37 | 3.49 | +2.95% | 234,190 | 81,489,423 |
| 2025-03-13 | 3.28 | 3.42 | 3.28 | 3.39 | +3.35% | 259,506 | 87,157,108 |
| 2025-03-12 | 3.31 | 3.43 | 3.27 | 3.28 | +0.31% | 245,747 | 82,492,093 |
| 2025-03-11 | 3.07 | 3.27 | 3.06 | 3.27 | +5.14% | 178,059 | 56,781,298 |
| 2025-03-10 | 3.11 | 3.18 | 3.08 | 3.11 | 0% | 186,464 | 58,316,633 |
| 2025-03-07 | 3.02 | 3.11 | 3.02 | 3.11 | +5.07% | 220,382 | 68,144,487 |
| 2025-03-06 | 2.98 | 2.99 | 2.95 | 2.96 | -0.67% | 75,993 | 22,542,309 |
| 2025-03-05 | 2.99 | 3.01 | 2.94 | 2.98 | -0.33% | 71,285 | 21,118,579 |
| 2025-03-04 | 2.99 | 2.99 | 2.94 | 2.99 | 0% | 70,834 | 21,026,934 |
| 2025-03-03 | 2.99 | 3.02 | 2.97 | 2.99 | 0% | 60,724 | 18,196,959 |
| 2025-02-28 | 3.04 | 3.05 | 2.98 | 2.99 | -1.97% | 75,984 | 22,900,416 |
| 2025-02-27 | 3.04 | 3.08 | 3.02 | 3.05 | +0.66% | 58,005 | 17,645,179 |
| 2025-02-26 | 3.01 | 3.05 | 3 | 3.03 | +0.66% | 58,362 | 17,690,260 |
| 2025-02-25 | 3.03 | 3.08 | 2.99 | 3.01 | -0.99% | 87,314 | 26,547,038 |
| 2025-02-24 | 3.09 | 3.12 | 3.01 | 3.04 | -1.94% | 101,794 | 31,160,619 |
| 2025-02-21 | 3.22 | 3.24 | 3.09 | 3.1 | -3.43% | 102,481 | 32,181,036 |
| 2025-02-20 | 3.14 | 3.23 | 3.13 | 3.21 | +1.9% | 89,874 | 28,662,071 |
| 2025-02-19 | 3.12 | 3.15 | 3.1 | 3.15 | +0.96% | 68,082 | 21,343,573 |
| 2025-02-18 | 3.14 | 3.18 | 3.09 | 3.12 | -0.64% | 100,163 | 31,395,566 |
| 2025-02-17 | 3.02 | 3.15 | 3.01 | 3.14 | +4.32% | 118,092 | 36,562,361 |
| 2025-02-14 | 2.94 | 3.02 | 2.92 | 3.01 | +2.03% | 102,494 | 30,537,425 |
| 2025-02-13 | 2.93 | 3 | 2.92 | 2.95 | 0% | 64,950 | 19,252,417 |
| 2025-02-12 | 2.93 | 3.02 | 2.93 | 2.95 | +0.34% | 84,908 | 25,161,216 |
| 2025-02-11 | 2.96 | 2.97 | 2.91 | 2.94 | -0.34% | 61,456 | 18,045,847 |
| 2025-02-10 | 2.92 | 2.98 | 2.87 | 2.95 | +2.08% | 105,977 | 30,932,013 |
| 2025-02-07 | 2.79 | 2.92 | 2.78 | 2.89 | +3.96% | 101,484 | 29,080,117 |
| 2025-02-06 | 2.76 | 2.8 | 2.74 | 2.78 | +0.72% | 45,024 | 12,479,937 |
| 2025-02-05 | 2.77 | 2.79 | 2.73 | 2.76 | -0.36% | 44,974 | 12,428,776 |
| 2025-01-27 | 2.78 | 2.81 | 2.77 | 2.77 | -0.36% | 37,495 | 10,439,756 |
| 2025-01-24 | 2.78 | 2.79 | 2.72 | 2.78 | +0.36% | 55,298 | 15,311,196 |
| 2025-01-23 | 2.83 | 2.86 | 2.77 | 2.77 | -1.77% | 57,562 | 16,281,840 |
| 2025-01-22 | 2.79 | 2.82 | 2.76 | 2.82 | +0.71% | 39,703 | 11,092,036 |
| 2025-01-21 | 2.85 | 2.87 | 2.77 | 2.8 | -1.06% | 49,772 | 14,055,047 |
| 2025-01-20 | 2.82 | 2.87 | 2.8 | 2.83 | 0% | 35,274 | 10,015,919 |
| 2025-01-17 | 2.89 | 2.89 | 2.83 | 2.83 | -2.41% | 46,852 | 13,383,743 |
| 2025-01-16 | 2.85 | 2.91 | 2.84 | 2.9 | +0.35% | 89,676 | 25,853,667 |
| 2025-01-15 | 2.83 | 2.94 | 2.81 | 2.89 | +1.76% | 78,209 | 22,408,378 |
| 2025-01-14 | 2.75 | 2.84 | 2.74 | 2.84 | +3.27% | 70,035 | 19,622,229 |
| 2025-01-13 | 2.77 | 2.77 | 2.67 | 2.75 | -0.72% | 55,473 | 15,116,797 |
| 2025-01-10 | 2.85 | 2.88 | 2.77 | 2.77 | -1.42% | 63,195 | 17,898,873 |
| 2025-01-09 | 2.84 | 2.85 | 2.78 | 2.81 | -1.75% | 65,340 | 18,359,759 |
| 2025-01-08 | 2.76 | 2.89 | 2.7 | 2.86 | +3.62% | 96,376 | 26,792,566 |
| 2025-01-07 | 2.72 | 2.77 | 2.7 | 2.76 | +0.73% | 73,448 | 20,087,509 |
| 2025-01-06 | 2.7 | 2.76 | 2.67 | 2.74 | -0.36% | 97,063 | 26,323,087 |
| 2025-01-03 | 2.86 | 2.88 | 2.74 | 2.75 | -4.51% | 95,461 | 26,726,104 |
| 2025-01-02 | 2.98 | 2.99 | 2.86 | 2.88 | -3.36% | 86,264 | 25,323,279 |
| 2024-12-31 | 2.96 | 3.08 | 2.96 | 2.98 | +1.36% | 114,039 | 34,421,303 |
| 2024-12-30 | 2.98 | 2.99 | 2.93 | 2.94 | -2.33% | 59,850 | 17,644,611 |
| 2024-12-27 | 2.95 | 3.02 | 2.93 | 3.01 | +2.73% | 68,861 | 20,613,145 |
| 2024-12-26 | 2.87 | 3 | 2.85 | 2.93 | +2.09% | 72,876 | 21,396,336 |
| 2024-12-25 | 2.89 | 2.92 | 2.82 | 2.87 | -0.69% | 70,571 | 20,209,116 |
| 2024-12-24 | 2.84 | 2.91 | 2.8 | 2.89 | +1.05% | 78,853 | 22,554,123 |
| 2024-12-23 | 2.99 | 3.02 | 2.86 | 2.86 | -4.98% | 120,293 | 34,792,799 |
| 2024-12-20 | 2.97 | 3.04 | 2.96 | 3.01 | +1.35% | 69,022 | 20,784,271 |
| 2024-12-19 | 2.98 | 3.03 | 2.93 | 2.97 | -1% | 103,210 | 30,612,335 |
| 2024-12-18 | 2.96 | 3.06 | 2.91 | 3 | 0% | 103,899 | 31,102,609 |
| 2024-12-17 | 3.15 | 3.16 | 3 | 3 | -5.06% | 157,162 | 47,772,349 |
| 2024-12-16 | 3.2 | 3.23 | 3.16 | 3.16 | -1.25% | 79,390 | 25,324,749 |
| 2024-12-13 | 3.3 | 3.3 | 3.2 | 3.2 | -3.03% | 111,986 | 36,343,131 |
| 2024-12-12 | 3.21 | 3.3 | 3.21 | 3.3 | +3.13% | 137,550 | 44,947,613 |
| 2024-12-11 | 3.19 | 3.23 | 3.19 | 3.2 | -0.31% | 98,215 | 31,530,912 |
| 2024-12-10 | 3.24 | 3.28 | 3.18 | 3.21 | +0.94% | 133,655 | 42,993,775 |
| 2024-12-09 | 3.24 | 3.25 | 3.16 | 3.18 | -1.55% | 114,756 | 36,715,783 |
| 2024-12-06 | 3.19 | 3.26 | 3.19 | 3.23 | +0.62% | 97,084 | 31,238,478 |
| 2024-12-05 | 3.21 | 3.23 | 3.19 | 3.21 | 0% | 73,633 | 23,630,349 |
| 2024-12-04 | 3.23 | 3.33 | 3.18 | 3.21 | -0.31% | 114,553 | 37,149,727 |
| 2024-12-03 | 3.27 | 3.31 | 3.18 | 3.22 | -1.53% | 135,957 | 43,910,099 |
| 2024-12-02 | 3.27 | 3.32 | 3.23 | 3.27 | 0% | 119,662 | 39,136,902 |
| 2024-11-29 | 3.3 | 3.35 | 3.24 | 3.27 | -0.91% | 114,222 | 37,507,268 |
| 2024-11-28 | 3.24 | 3.35 | 3.23 | 3.3 | +0.92% | 108,835 | 35,942,012 |
| 2024-11-27 | 3.3 | 3.32 | 3.18 | 3.27 | -2.1% | 175,027 | 56,749,776 |
| 2024-11-26 | 3.36 | 3.48 | 3.26 | 3.34 | 0% | 241,485 | 81,070,558 |
| 2024-11-25 | 3.12 | 3.34 | 3.11 | 3.34 | +5.03% | 244,717 | 80,422,806 |
| 2024-11-22 | 3.22 | 3.35 | 3.17 | 3.18 | -0.93% | 270,974 | 88,399,605 |
| 2024-11-21 | 3.06 | 3.21 | 3.02 | 3.21 | +4.9% | 263,686 | 82,733,895 |
| 2024-11-20 | 3.03 | 3.09 | 2.98 | 3.06 | +0.33% | 170,388 | 52,006,592 |
| 2024-11-19 | 3.01 | 3.08 | 2.97 | 3.05 | -2.56% | 241,906 | 72,450,961 |
| 2024-11-18 | 3.22 | 3.25 | 3.13 | 3.13 | -4.86% | 161,769 | 51,021,861 |
| 2024-11-15 | 3.4 | 3.4 | 3.21 | 3.29 | +1.54% | 420,629 | 140,117,892 |
| 2024-11-14 | 3.24 | 3.24 | 3.24 | 3.24 | +4.85% | 41,528 | 13,455,072 |
| 2024-11-13 | 3.13 | 3.28 | 3.05 | 3.09 | -3.74% | 295,593 | 92,796,388 |
| 2024-11-12 | 3.26 | 3.27 | 3.13 | 3.21 | +3.22% | 339,251 | 109,954,961 |
| 2024-11-11 | 3 | 3.11 | 3 | 3.11 | +5.07% | 138,887 | 42,697,620 |
| 2024-11-08 | 3.04 | 3.05 | 2.92 | 2.96 | -2.95% | 223,176 | 66,532,592 |
| 2024-11-07 | 2.94 | 3.06 | 2.91 | 3.05 | +4.81% | 234,895 | 71,293,176 |
| 2024-11-06 | 2.9 | 3.01 | 2.88 | 2.91 | +0.34% | 200,465 | 58,891,583 |
| 2024-11-05 | 2.81 | 2.93 | 2.81 | 2.9 | +3.94% | 242,958 | 70,639,996 |
| 2024-11-04 | 2.69 | 2.79 | 2.68 | 2.79 | +4.89% | 110,377 | 30,546,863 |
| 2024-11-01 | 2.73 | 2.78 | 2.62 | 2.66 | -2.92% | 169,006 | 45,457,422 |
| 2024-10-31 | 2.8 | 2.9 | 2.72 | 2.74 | -2.49% | 216,919 | 60,977,375 |
| 2024-10-30 | 2.68 | 2.81 | 2.67 | 2.81 | +4.85% | 194,256 | 53,851,877 |
| 2024-10-29 | 2.82 | 2.82 | 2.68 | 2.68 | -4.96% | 191,620 | 52,497,482 |
| 2024-10-28 | 2.71 | 2.85 | 2.7 | 2.82 | +3.68% | 159,645 | 44,519,884 |
| 2024-10-25 | 2.74 | 2.75 | 2.68 | 2.72 | -0.73% | 176,231 | 47,826,104 |
| 2024-10-24 | 2.63 | 2.76 | 2.61 | 2.74 | +4.18% | 243,042 | 65,245,314 |
| 2024-10-23 | 2.55 | 2.67 | 2.54 | 2.63 | +3.14% | 206,608 | 53,762,402 |
| 2024-10-22 | 2.52 | 2.57 | 2.51 | 2.55 | +1.19% | 135,647 | 34,476,483 |
| 2024-10-21 | 2.56 | 2.58 | 2.51 | 2.52 | -2.33% | 169,965 | 43,088,521 |
| 2024-10-18 | 2.55 | 2.65 | 2.53 | 2.58 | +0.39% | 171,634 | 44,431,407 |
| 2024-10-17 | 2.5 | 2.63 | 2.48 | 2.57 | +2.8% | 182,296 | 46,403,538 |
| 2024-10-16 | 2.52 | 2.52 | 2.47 | 2.5 | -1.19% | 132,894 | 33,189,029 |
| 2024-10-15 | 2.47 | 2.59 | 2.43 | 2.53 | +2.43% | 217,247 | 54,728,050 |
| 2024-10-14 | 2.44 | 2.5 | 2.43 | 2.47 | +2.07% | 128,863 | 31,690,549 |
| 2024-10-11 | 2.42 | 2.49 | 2.39 | 2.42 | -0.41% | 148,261 | 36,188,028 |
| 2024-10-10 | 2.44 | 2.49 | 2.37 | 2.43 | -2.41% | 201,893 | 49,124,960 |
| 2024-10-09 | 2.58 | 2.58 | 2.49 | 2.49 | -4.96% | 165,376 | 41,612,968 |
| 2024-10-08 | 2.7 | 2.7 | 2.59 | 2.62 | +1.95% | 367,429 | 97,863,257 |
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：